Stellus Capital Investment Corp NYSE:SCM Historical Prices

Below are the 2849 trading days of historical prices for SCM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2849	NYSE	SCM	Wed, Mar 6, 2024	12.86	13.04	12.75	12.78
2848	NYSE	SCM	Tue, Mar 5, 2024	12.80	12.98	12.75	12.97
2847	NYSE	SCM	Mon, Mar 4, 2024	12.80	12.87	12.72	12.75
2846	NYSE	SCM	Fri, Mar 1, 2024	12.75	12.81	12.65	12.74
2845	NYSE	SCM	Thu, Feb 29, 2024	12.70	12.79	12.63	12.77
2844	NYSE	SCM	Wed, Feb 28, 2024	12.99	12.99	12.69	12.70
2843	NYSE	SCM	Tue, Feb 27, 2024	13.00	13.09	12.87	12.94
2842	NYSE	SCM	Mon, Feb 26, 2024	13.03	13.07	12.90	12.96
2841	NYSE	SCM	Fri, Feb 23, 2024	12.99	13.07	12.92	13.02
2840	NYSE	SCM	Thu, Feb 22, 2024	12.98	12.98	12.87	12.90
2839	NYSE	SCM	Wed, Feb 21, 2024	13.00	13.07	12.95	12.97
2838	NYSE	SCM	Tue, Feb 20, 2024	12.92	13.09	12.92	13.01
2837	NYSE	SCM	Fri, Feb 16, 2024	12.99	13.12	12.90	12.99
2836	NYSE	SCM	Thu, Feb 15, 2024	12.77	13.03	12.73	12.99
2835	NYSE	SCM	Wed, Feb 14, 2024	12.66	12.77	12.60	12.73
2834	NYSE	SCM	Tue, Feb 13, 2024	12.83	12.83	12.55	12.56
2833	NYSE	SCM	Mon, Feb 12, 2024	12.75	12.90	12.70	12.83
2832	NYSE	SCM	Fri, Feb 9, 2024	12.77	12.82	12.68	12.69
2831	NYSE	SCM	Thu, Feb 8, 2024	12.57	12.82	12.57	12.74
2830	NYSE	SCM	Wed, Feb 7, 2024	12.55	12.67	12.48	12.62
2829	NYSE	SCM	Tue, Feb 6, 2024	12.65	12.74	12.51	12.62
2828	NYSE	SCM	Mon, Feb 5, 2024	12.80	12.85	12.64	12.68
2827	NYSE	SCM	Fri, Feb 2, 2024	13.00	13.03	12.80	12.84
2826	NYSE	SCM	Thu, Feb 1, 2024	13.04	13.06	12.71	12.98
2825	NYSE	SCM	Wed, Jan 31, 2024	13.15	13.21	12.94	12.94
2824	NYSE	SCM	Tue, Jan 30, 2024	13.26	13.35	13.17	13.20
2823	NYSE	SCM	Mon, Jan 29, 2024	13.50	13.55	13.37	13.31
2822	NYSE	SCM	Fri, Jan 26, 2024	13.36	13.49	13.35	13.48
2821	NYSE	SCM	Thu, Jan 25, 2024	13.36	13.37	13.16	13.31
2820	NYSE	SCM	Wed, Jan 24, 2024	13.50	13.50	13.27	13.27
2819	NYSE	SCM	Tue, Jan 23, 2024	13.27	13.41	13.25	13.37
2818	NYSE	SCM	Mon, Jan 22, 2024	13.13	13.26	13.12	13.24
2817	NYSE	SCM	Fri, Jan 19, 2024	13.09	13.09	12.88	13.07
2816	NYSE	SCM	Thu, Jan 18, 2024	12.99	13.04	12.91	13.03
2815	NYSE	SCM	Wed, Jan 17, 2024	12.89	13.01	12.86	12.97
2814	NYSE	SCM	Tue, Jan 16, 2024	13.00	13.09	12.88	12.93
2813	NYSE	SCM	Fri, Jan 12, 2024	13.05	13.15	12.98	13.03
2812	NYSE	SCM	Thu, Jan 11, 2024	13.10	13.21	12.95	13.01
2811	NYSE	SCM	Wed, Jan 10, 2024	13.12	13.30	13.12	13.15
2810	NYSE	SCM	Tue, Jan 9, 2024	13.13	13.22	13.08	13.19
2809	NYSE	SCM	Mon, Jan 8, 2024	13.10	13.37	13.10	13.20
2808	NYSE	SCM	Fri, Jan 5, 2024	13.33	13.47	13.32	13.39
2807	NYSE	SCM	Thu, Jan 4, 2024	12.94	13.35	12.94	13.35
2806	NYSE	SCM	Wed, Jan 3, 2024	12.85	13.05	12.81	12.96
2805	NYSE	SCM	Tue, Jan 2, 2024	12.86	12.96	12.80	12.87
2804	NYSE	SCM	Fri, Dec 29, 2023	12.93	13.00	12.80	12.85
2803	NYSE	SCM	Thu, Dec 28, 2023	12.84	12.91	12.80	12.89
2802	NYSE	SCM	Wed, Dec 27, 2023	12.76	12.90	12.70	12.81
2801	NYSE	SCM	Tue, Dec 26, 2023	12.70	12.77	12.68	12.76
2800	NYSE	SCM	Fri, Dec 22, 2023	12.70	12.85	12.68	12.72
2799	NYSE	SCM	Thu, Dec 21, 2023	12.71	12.78	12.59	12.65
2798	NYSE	SCM	Wed, Dec 20, 2023	12.79	12.90	12.70	12.70
2797	NYSE	SCM	Tue, Dec 19, 2023	12.81	12.85	12.76	12.81
2796	NYSE	SCM	Mon, Dec 18, 2023	12.73	12.84	12.64	12.79
2795	NYSE	SCM	Fri, Dec 15, 2023	12.84	12.89	12.66	12.69
2794	NYSE	SCM	Thu, Dec 14, 2023	12.93	13.00	12.86	12.79
2793	NYSE	SCM	Wed, Dec 13, 2023	12.65	12.91	12.62	12.91
2792	NYSE	SCM	Tue, Dec 12, 2023	12.68	12.76	12.63	12.66
2791	NYSE	SCM	Mon, Dec 11, 2023	12.82	12.89	12.62	12.62
2790	NYSE	SCM	Fri, Dec 8, 2023	12.80	12.91	12.72	12.89
2789	NYSE	SCM	Thu, Dec 7, 2023	12.73	12.84	12.66	12.75
2788	NYSE	SCM	Wed, Dec 6, 2023	12.89	13.05	12.71	12.73
2787	NYSE	SCM	Tue, Dec 5, 2023	12.86	13.00	12.85	12.89
2786	NYSE	SCM	Mon, Dec 4, 2023	12.82	12.98	12.82	12.93
2785	NYSE	SCM	Fri, Dec 1, 2023	12.76	12.88	12.72	12.83
2784	NYSE	SCM	Thu, Nov 30, 2023	12.75	12.89	12.70	12.78
2783	NYSE	SCM	Wed, Nov 29, 2023	12.85	12.94	12.70	12.72
2782	NYSE	SCM	Tue, Nov 28, 2023	12.95	13.00	12.89	12.84
2781	NYSE	SCM	Mon, Nov 27, 2023	12.95	13.04	12.86	12.92
2780	NYSE	SCM	Fri, Nov 24, 2023	12.97	13.02	12.91	12.93
2779	NYSE	SCM	Wed, Nov 22, 2023	12.86	12.94	12.80	12.87
2778	NYSE	SCM	Tue, Nov 21, 2023	12.85	12.94	12.78	12.80
2777	NYSE	SCM	Mon, Nov 20, 2023	12.78	12.88	12.75	12.81
2776	NYSE	SCM	Fri, Nov 17, 2023	12.75	12.82	12.69	12.74
2775	NYSE	SCM	Thu, Nov 16, 2023	12.93	13.00	12.67	12.69
2774	NYSE	SCM	Wed, Nov 15, 2023	12.92	13.04	12.85	12.93
2773	NYSE	SCM	Tue, Nov 14, 2023	12.87	12.94	12.71	12.77
2772	NYSE	SCM	Mon, Nov 13, 2023	12.48	12.73	12.48	12.67
2771	NYSE	SCM	Fri, Nov 10, 2023	12.46	12.57	12.43	12.52
2770	NYSE	SCM	Thu, Nov 9, 2023	12.49	12.85	12.45	12.45
2769	NYSE	SCM	Wed, Nov 8, 2023	13.00	13.00	12.34	12.43
2768	NYSE	SCM	Tue, Nov 7, 2023	13.08	13.14	12.98	13.05
2767	NYSE	SCM	Mon, Nov 6, 2023	13.37	13.37	13.10	13.13
2766	NYSE	SCM	Fri, Nov 3, 2023	13.08	13.36	13.07	13.29
2765	NYSE	SCM	Thu, Nov 2, 2023	12.66	13.10	12.66	12.99
2764	NYSE	SCM	Wed, Nov 1, 2023	12.46	12.67	12.43	12.59
2763	NYSE	SCM	Tue, Oct 31, 2023	12.42	12.54	12.38	12.50
2762	NYSE	SCM	Mon, Oct 30, 2023	12.38	12.44	12.20	12.37
2761	NYSE	SCM	Fri, Oct 27, 2023	12.60	12.69	12.28	12.21
2760	NYSE	SCM	Thu, Oct 26, 2023	12.72	12.86	12.53	12.59
2759	NYSE	SCM	Wed, Oct 25, 2023	12.90	13.00	12.67	12.71
2758	NYSE	SCM	Tue, Oct 24, 2023	12.89	13.06	12.89	12.93
2757	NYSE	SCM	Mon, Oct 23, 2023	13.16	13.20	12.80	12.86
2756	NYSE	SCM	Fri, Oct 20, 2023	13.35	13.48	13.16	13.16
2755	NYSE	SCM	Thu, Oct 19, 2023	13.57	13.61	13.39	13.41
2754	NYSE	SCM	Wed, Oct 18, 2023	13.70	13.77	13.55	13.57
2753	NYSE	SCM	Tue, Oct 17, 2023	13.64	13.77	13.60	13.73
2752	NYSE	SCM	Mon, Oct 16, 2023	13.49	13.64	13.43	13.63
2751	NYSE	SCM	Fri, Oct 13, 2023	13.39	13.42	13.28	13.37
2750	NYSE	SCM	Thu, Oct 12, 2023	13.42	13.47	13.27	13.29
2749	NYSE	SCM	Wed, Oct 11, 2023	13.55	13.56	13.33	13.39
2748	NYSE	SCM	Tue, Oct 10, 2023	13.44	13.62	13.44	13.52
2747	NYSE	SCM	Mon, Oct 9, 2023	13.18	13.43	13.18	13.37
2746	NYSE	SCM	Fri, Oct 6, 2023	12.96	13.22	12.94	13.15
2745	NYSE	SCM	Thu, Oct 5, 2023	12.94	13.16	12.94	13.11
2744	NYSE	SCM	Wed, Oct 4, 2023	13.27	13.37	12.87	12.99
2743	NYSE	SCM	Tue, Oct 3, 2023	13.47	13.53	13.23	13.28
2742	NYSE	SCM	Mon, Oct 2, 2023	13.60	13.69	13.45	13.53
2741	NYSE	SCM	Fri, Sep 29, 2023	13.81	13.89	13.57	13.60
2740	NYSE	SCM	Thu, Sep 28, 2023	13.64	13.77	13.59	13.70
2739	NYSE	SCM	Wed, Sep 27, 2023	13.79	13.88	13.69	13.62
2738	NYSE	SCM	Tue, Sep 26, 2023	14.07	14.07	13.64	13.67
2737	NYSE	SCM	Mon, Sep 25, 2023	14.07	14.14	13.99	14.05
2736	NYSE	SCM	Fri, Sep 22, 2023	14.03	14.19	14.00	14.05
2735	NYSE	SCM	Thu, Sep 21, 2023	14.07	14.09	13.95	13.97
2734	NYSE	SCM	Wed, Sep 20, 2023	14.25	14.26	14.02	14.11
2733	NYSE	SCM	Tue, Sep 19, 2023	14.20	14.24	14.09	14.23
2732	NYSE	SCM	Mon, Sep 18, 2023	13.89	14.25	13.84	14.15
2731	NYSE	SCM	Fri, Sep 15, 2023	14.02	14.02	13.87	13.90
2730	NYSE	SCM	Thu, Sep 14, 2023	14.05	14.05	13.91	13.94
2729	NYSE	SCM	Wed, Sep 13, 2023	14.02	14.05	13.92	13.94
2728	NYSE	SCM	Tue, Sep 12, 2023	13.96	14.01	13.90	13.97
2727	NYSE	SCM	Mon, Sep 11, 2023	13.90	14.02	13.90	13.98
2726	NYSE	SCM	Fri, Sep 8, 2023	13.95	14.00	13.85	13.94
2725	NYSE	SCM	Thu, Sep 7, 2023	13.80	13.99	13.76	13.95
2724	NYSE	SCM	Wed, Sep 6, 2023	13.81	13.84	13.65	13.75
2723	NYSE	SCM	Tue, Sep 5, 2023	13.95	14.00	13.81	13.82
2722	NYSE	SCM	Fri, Sep 1, 2023	13.84	14.00	13.84	13.97
2721	NYSE	SCM	Thu, Aug 31, 2023	13.98	13.98	13.83	13.91
2720	NYSE	SCM	Wed, Aug 30, 2023	13.85	14.02	13.81	13.93
2719	NYSE	SCM	Tue, Aug 29, 2023	14.02	14.02	13.86	13.87
2718	NYSE	SCM	Mon, Aug 28, 2023	14.10	14.18	13.97	13.99
2717	NYSE	SCM	Fri, Aug 25, 2023	14.09	14.09	13.98	14.02
2716	NYSE	SCM	Thu, Aug 24, 2023	14.15	14.23	13.97	14.05
2715	NYSE	SCM	Wed, Aug 23, 2023	14.12	14.27	14.05	14.19
2714	NYSE	SCM	Tue, Aug 22, 2023	14.14	14.25	14.00	14.01
2713	NYSE	SCM	Mon, Aug 21, 2023	14.04	14.15	14.03	14.12
2712	NYSE	SCM	Fri, Aug 18, 2023	13.91	14.06	13.90	14.02
2711	NYSE	SCM	Thu, Aug 17, 2023	14.06	14.12	13.89	13.94
2710	NYSE	SCM	Wed, Aug 16, 2023	14.20	14.33	14.01	14.02
2709	NYSE	SCM	Tue, Aug 15, 2023	14.26	14.44	14.19	14.22
2708	NYSE	SCM	Mon, Aug 14, 2023	14.50	14.60	13.86	14.30
2707	NYSE	SCM	Fri, Aug 11, 2023	14.69	14.90	14.69	14.83
2706	NYSE	SCM	Thu, Aug 10, 2023	15.12	15.19	14.46	14.49
2705	NYSE	SCM	Wed, Aug 9, 2023	15.16	15.25	15.01	15.12
2704	NYSE	SCM	Tue, Aug 8, 2023	15.04	15.21	14.91	15.14
2703	NYSE	SCM	Mon, Aug 7, 2023	15.29	15.40	15.07	15.10
2702	NYSE	SCM	Fri, Aug 4, 2023	14.95	15.22	14.92	15.01
2701	NYSE	SCM	Thu, Aug 3, 2023	14.98	15.02	14.90	14.92
2700	NYSE	SCM	Wed, Aug 2, 2023	14.99	15.11	14.95	15.01
2699	NYSE	SCM	Tue, Aug 1, 2023	15.05	15.21	14.95	15.04
2698	NYSE	SCM	Mon, Jul 31, 2023	15.18	15.31	15.02	15.04
2697	NYSE	SCM	Fri, Jul 28, 2023	15.07	15.21	15.00	15.07
2696	NYSE	SCM	Thu, Jul 27, 2023	15.30	15.35	15.13	15.00
2695	NYSE	SCM	Wed, Jul 26, 2023	14.95	15.27	14.85	15.27
2694	NYSE	SCM	Tue, Jul 25, 2023	15.03	15.16	14.95	14.96
2693	NYSE	SCM	Mon, Jul 24, 2023	14.83	15.12	14.75	15.04
2692	NYSE	SCM	Fri, Jul 21, 2023	14.64	14.79	14.55	14.75
2691	NYSE	SCM	Thu, Jul 20, 2023	14.76	14.81	14.53	14.64
2690	NYSE	SCM	Wed, Jul 19, 2023	14.77	14.82	14.65	14.73
2689	NYSE	SCM	Tue, Jul 18, 2023	14.71	14.88	14.69	14.76
2688	NYSE	SCM	Mon, Jul 17, 2023	14.50	14.83	14.49	14.64
2687	NYSE	SCM	Fri, Jul 14, 2023	14.34	14.63	14.26	14.47
2686	NYSE	SCM	Thu, Jul 13, 2023	14.34	14.39	14.25	14.39
2685	NYSE	SCM	Wed, Jul 12, 2023	14.36	14.40	14.25	14.27
2684	NYSE	SCM	Tue, Jul 11, 2023	14.41	14.44	14.26	14.31
2683	NYSE	SCM	Mon, Jul 10, 2023	14.31	14.43	14.27	14.36
2682	NYSE	SCM	Fri, Jul 7, 2023	14.30	14.41	14.25	14.34
2681	NYSE	SCM	Thu, Jul 6, 2023	14.20	14.30	14.05	14.28
2680	NYSE	SCM	Wed, Jul 5, 2023	14.17	14.32	14.16	14.18
2679	NYSE	SCM	Mon, Jul 3, 2023	14.12	14.25	14.08	14.23
2678	NYSE	SCM	Fri, Jun 30, 2023	14.18	14.22	14.01	14.07
2677	NYSE	SCM	Thu, Jun 29, 2023	14.10	14.20	14.03	14.14
2676	NYSE	SCM	Wed, Jun 28, 2023	14.11	14.25	14.08	14.07
2675	NYSE	SCM	Tue, Jun 27, 2023	14.17	14.29	14.11	14.12
2674	NYSE	SCM	Mon, Jun 26, 2023	14.00	14.18	14.00	14.15
2673	NYSE	SCM	Fri, Jun 23, 2023	14.11	14.12	13.96	13.97
2672	NYSE	SCM	Thu, Jun 22, 2023	14.24	14.24	14.08	14.15
2671	NYSE	SCM	Wed, Jun 21, 2023	14.17	14.37	14.09	14.20
2670	NYSE	SCM	Tue, Jun 20, 2023	13.95	14.17	13.88	14.13
2669	NYSE	SCM	Fri, Jun 16, 2023	13.98	14.06	13.94	14.00
2668	NYSE	SCM	Thu, Jun 15, 2023	13.89	14.02	13.88	14.02
2667	NYSE	SCM	Wed, Jun 14, 2023	13.89	13.98	13.84	13.88
2666	NYSE	SCM	Tue, Jun 13, 2023	13.91	14.00	13.87	13.90
2665	NYSE	SCM	Mon, Jun 12, 2023	13.95	13.97	13.85	13.92
2664	NYSE	SCM	Fri, Jun 9, 2023	13.89	13.96	13.80	13.94
2663	NYSE	SCM	Thu, Jun 8, 2023	13.84	13.94	13.80	13.85
2662	NYSE	SCM	Wed, Jun 7, 2023	13.92	13.99	13.70	13.86
2661	NYSE	SCM	Tue, Jun 6, 2023	13.82	14.04	13.82	13.87
2660	NYSE	SCM	Mon, Jun 5, 2023	13.96	14.04	13.73	13.92
2659	NYSE	SCM	Fri, Jun 2, 2023	13.93	14.05	13.78	13.92
2658	NYSE	SCM	Thu, Jun 1, 2023	13.63	13.90	13.57	13.87
2657	NYSE	SCM	Wed, May 31, 2023	13.88	13.88	13.65	13.70
2656	NYSE	SCM	Tue, May 30, 2023	13.83	14.02	13.71	13.86
2655	NYSE	SCM	Fri, May 26, 2023	14.02	14.09	13.86	13.83
2654	NYSE	SCM	Thu, May 25, 2023	14.13	14.23	14.03	14.10
2653	NYSE	SCM	Wed, May 24, 2023	14.53	14.54	14.20	14.26
2652	NYSE	SCM	Tue, May 23, 2023	14.77	14.82	14.51	14.53
2651	NYSE	SCM	Mon, May 22, 2023	15.03	15.04	14.68	14.75
2650	NYSE	SCM	Fri, May 19, 2023	14.85	15.07	14.83	15.00
2649	NYSE	SCM	Thu, May 18, 2023	14.78	14.89	14.74	14.85
2648	NYSE	SCM	Wed, May 17, 2023	14.83	14.91	14.74	14.78
2647	NYSE	SCM	Tue, May 16, 2023	14.86	15.00	14.71	14.73
2646	NYSE	SCM	Mon, May 15, 2023	14.79	15.10	14.74	14.90
2645	NYSE	SCM	Fri, May 12, 2023	14.74	14.79	14.66	14.70
2644	NYSE	SCM	Thu, May 11, 2023	14.75	14.95	14.63	14.67
2643	NYSE	SCM	Wed, May 10, 2023	14.95	15.02	14.52	14.72
2642	NYSE	SCM	Tue, May 9, 2023	14.75	15.08	14.63	14.95
2641	NYSE	SCM	Mon, May 8, 2023	14.37	14.86	14.37	14.84
2640	NYSE	SCM	Fri, May 5, 2023	14.03	14.35	14.03	14.33
2639	NYSE	SCM	Thu, May 4, 2023	14.21	14.21	13.96	14.03
2638	NYSE	SCM	Wed, May 3, 2023	14.32	14.43	14.24	14.27
2637	NYSE	SCM	Tue, May 2, 2023	14.42	14.44	14.05	14.32
2636	NYSE	SCM	Mon, May 1, 2023	14.54	14.69	14.40	14.45
2635	NYSE	SCM	Fri, Apr 28, 2023	14.54	14.79	14.54	14.54
2634	NYSE	SCM	Thu, Apr 27, 2023	14.60	14.93	14.60	14.61
2633	NYSE	SCM	Wed, Apr 26, 2023	14.47	14.77	14.47	14.60
2632	NYSE	SCM	Tue, Apr 25, 2023	14.52	14.66	14.42	14.53
2631	NYSE	SCM	Mon, Apr 24, 2023	14.39	14.68	14.32	14.53
2630	NYSE	SCM	Fri, Apr 21, 2023	13.75	14.44	13.75	14.39
2629	NYSE	SCM	Thu, Apr 20, 2023	13.75	13.80	13.73	13.73
2628	NYSE	SCM	Wed, Apr 19, 2023	13.76	13.85	13.72	13.78
2627	NYSE	SCM	Tue, Apr 18, 2023	13.89	13.90	13.71	13.75
2626	NYSE	SCM	Mon, Apr 17, 2023	13.79	13.91	13.77	13.86
2625	NYSE	SCM	Fri, Apr 14, 2023	13.84	13.88	13.54	13.77
2624	NYSE	SCM	Thu, Apr 13, 2023	13.71	13.81	13.65	13.76
2623	NYSE	SCM	Wed, Apr 12, 2023	13.77	13.83	13.62	13.75
2622	NYSE	SCM	Tue, Apr 11, 2023	13.73	13.79	13.60	13.69
2621	NYSE	SCM	Mon, Apr 10, 2023	13.74	14.00	13.54	13.64
2620	NYSE	SCM	Thu, Apr 6, 2023	13.95	13.96	13.65	13.82
2619	NYSE	SCM	Wed, Apr 5, 2023	13.97	14.13	13.93	13.93
2618	NYSE	SCM	Tue, Apr 4, 2023	14.11	14.11	13.81	13.94
2617	NYSE	SCM	Mon, Apr 3, 2023	14.10	14.24	13.90	14.01
2616	NYSE	SCM	Fri, Mar 31, 2023	13.99	14.14	13.99	14.09
2615	NYSE	SCM	Thu, Mar 30, 2023	14.04	14.14	13.93	13.99
2614	NYSE	SCM	Wed, Mar 29, 2023	14.20	14.33	14.04	13.96
2613	NYSE	SCM	Tue, Mar 28, 2023	14.22	14.25	14.11	14.14
2612	NYSE	SCM	Mon, Mar 27, 2023	14.21	14.30	14.11	14.17
2611	NYSE	SCM	Fri, Mar 24, 2023	13.92	14.12	13.86	14.07
2610	NYSE	SCM	Thu, Mar 23, 2023	13.97	14.20	13.86	13.97
2609	NYSE	SCM	Wed, Mar 22, 2023	14.12	14.14	13.90	13.92
2608	NYSE	SCM	Tue, Mar 21, 2023	14.16	14.21	13.98	14.05
2607	NYSE	SCM	Mon, Mar 20, 2023	13.87	14.06	13.85	13.96
2606	NYSE	SCM	Fri, Mar 17, 2023	13.97	14.02	13.60	13.79
2605	NYSE	SCM	Thu, Mar 16, 2023	13.94	14.23	13.70	14.01
2604	NYSE	SCM	Wed, Mar 15, 2023	14.05	14.12	13.77	14.00
2603	NYSE	SCM	Tue, Mar 14, 2023	14.30	14.68	14.08	14.27
2602	NYSE	SCM	Mon, Mar 13, 2023	13.82	14.15	13.42	14.02
2601	NYSE	SCM	Fri, Mar 10, 2023	14.41	14.50	13.85	13.92
2600	NYSE	SCM	Thu, Mar 9, 2023	15.05	15.13	14.49	14.54
2599	NYSE	SCM	Wed, Mar 8, 2023	15.03	15.10	14.96	15.08
2598	NYSE	SCM	Tue, Mar 7, 2023	15.26	15.39	14.79	14.98
2597	NYSE	SCM	Mon, Mar 6, 2023	15.30	15.53	15.15	15.24
2596	NYSE	SCM	Fri, Mar 3, 2023	15.16	15.33	14.95	15.18
2595	NYSE	SCM	Thu, Mar 2, 2023	14.75	15.25	14.59	14.92
2594	NYSE	SCM	Wed, Mar 1, 2023	15.62	15.67	15.10	15.57
2593	NYSE	SCM	Tue, Feb 28, 2023	15.77	15.95	15.62	15.68
2592	NYSE	SCM	Mon, Feb 27, 2023	15.97	16.03	15.76	15.76
2591	NYSE	SCM	Fri, Feb 24, 2023	15.89	16.08	15.80	15.84
2590	NYSE	SCM	Thu, Feb 23, 2023	15.58	15.96	15.52	15.89
2589	NYSE	SCM	Wed, Feb 22, 2023	15.40	15.57	15.32	15.50
2588	NYSE	SCM	Tue, Feb 21, 2023	15.57	15.65	15.20	15.35
2587	NYSE	SCM	Fri, Feb 17, 2023	15.53	15.71	15.41	15.69
2586	NYSE	SCM	Thu, Feb 16, 2023	15.51	15.73	15.45	15.49
2585	NYSE	SCM	Wed, Feb 15, 2023	15.50	15.69	15.34	15.53
2584	NYSE	SCM	Tue, Feb 14, 2023	15.17	15.48	15.17	15.37
2583	NYSE	SCM	Mon, Feb 13, 2023	15.02	15.35	14.95	15.14
2582	NYSE	SCM	Fri, Feb 10, 2023	14.74	15.08	14.74	14.98
2581	NYSE	SCM	Thu, Feb 9, 2023	14.98	15.14	14.78	14.78
2580	NYSE	SCM	Wed, Feb 8, 2023	14.98	15.01	14.90	14.91
2579	NYSE	SCM	Tue, Feb 7, 2023	14.78	15.14	14.78	14.97
2578	NYSE	SCM	Mon, Feb 6, 2023	14.68	14.94	14.64	14.80
2577	NYSE	SCM	Fri, Feb 3, 2023	14.63	14.77	14.58	14.64
2576	NYSE	SCM	Thu, Feb 2, 2023	14.62	14.63	14.31	14.63
2575	NYSE	SCM	Wed, Feb 1, 2023	14.30	14.41	14.11	14.32
2574	NYSE	SCM	Tue, Jan 31, 2023	14.11	14.29	14.08	14.26
2573	NYSE	SCM	Mon, Jan 30, 2023	14.40	14.49	13.97	14.00
2572	NYSE	SCM	Fri, Jan 27, 2023	14.72	14.83	14.46	14.44
2571	NYSE	SCM	Thu, Jan 26, 2023	14.57	14.74	14.43	14.70
2570	NYSE	SCM	Wed, Jan 25, 2023	14.10	14.54	14.10	14.51
2569	NYSE	SCM	Tue, Jan 24, 2023	14.08	14.11	13.93	14.05
2568	NYSE	SCM	Mon, Jan 23, 2023	13.74	14.00	13.70	14.00
2567	NYSE	SCM	Fri, Jan 20, 2023	13.63	13.70	13.57	13.69
2566	NYSE	SCM	Thu, Jan 19, 2023	13.70	13.75	13.52	13.65
2565	NYSE	SCM	Wed, Jan 18, 2023	13.84	13.92	13.68	13.75
2564	NYSE	SCM	Tue, Jan 17, 2023	13.80	13.88	13.65	13.75
2563	NYSE	SCM	Fri, Jan 13, 2023	13.75	13.85	13.61	13.80
2562	NYSE	SCM	Thu, Jan 12, 2023	13.47	14.00	13.44	14.00
2561	NYSE	SCM	Wed, Jan 11, 2023	13.24	13.31	13.15	13.31
2560	NYSE	SCM	Tue, Jan 10, 2023	13.23	13.25	13.14	13.14
2559	NYSE	SCM	Mon, Jan 9, 2023	13.28	13.28	13.12	13.23
2558	NYSE	SCM	Fri, Jan 6, 2023	13.25	13.25	13.18	13.25
2557	NYSE	SCM	Thu, Jan 5, 2023	13.35	13.43	13.18	13.23
2556	NYSE	SCM	Wed, Jan 4, 2023	13.36	13.37	13.25	13.29
2555	NYSE	SCM	Tue, Jan 3, 2023	13.19	13.41	13.14	13.29
2554	NYSE	SCM	Fri, Dec 30, 2022	13.13	13.37	13.11	13.26
2553	NYSE	SCM	Thu, Dec 29, 2022	13.19	13.33	13.10	13.21
2552	NYSE	SCM	Wed, Dec 28, 2022	13.25	13.27	12.95	13.07
2551	NYSE	SCM	Tue, Dec 27, 2022	13.12	13.24	12.87	13.17
2550	NYSE	SCM	Fri, Dec 23, 2022	12.86	13.11	12.79	13.03
2549	NYSE	SCM	Thu, Dec 22, 2022	12.81	12.93	12.70	12.84
2548	NYSE	SCM	Wed, Dec 21, 2022	12.87	13.04	12.81	12.87
2547	NYSE	SCM	Tue, Dec 20, 2022	12.82	13.04	12.82	12.87
2546	NYSE	SCM	Mon, Dec 19, 2022	13.09	13.15	12.84	12.96
2545	NYSE	SCM	Fri, Dec 16, 2022	13.18	13.27	12.95	13.21
2544	NYSE	SCM	Thu, Dec 15, 2022	13.38	13.40	13.15	13.28
2543	NYSE	SCM	Wed, Dec 14, 2022	13.31	13.58	13.24	13.37
2542	NYSE	SCM	Tue, Dec 13, 2022	13.70	13.70	13.15	13.17
2541	NYSE	SCM	Mon, Dec 12, 2022	13.51	13.66	13.46	13.58
2540	NYSE	SCM	Fri, Dec 9, 2022	13.34	13.52	13.21	13.46
2539	NYSE	SCM	Thu, Dec 8, 2022	13.12	13.58	13.12	13.39
2538	NYSE	SCM	Wed, Dec 7, 2022	13.20	13.64	13.10	13.10
2537	NYSE	SCM	Tue, Dec 6, 2022	13.37	13.49	13.10	13.19
2536	NYSE	SCM	Mon, Dec 5, 2022	13.51	13.66	13.20	13.38
2535	NYSE	SCM	Fri, Dec 2, 2022	13.42	13.70	13.42	13.62
2534	NYSE	SCM	Thu, Dec 1, 2022	13.45	13.63	13.45	13.56
2533	NYSE	SCM	Wed, Nov 30, 2022	13.79	13.79	13.38	13.59
2532	NYSE	SCM	Tue, Nov 29, 2022	13.70	13.75	13.45	13.71
2531	NYSE	SCM	Mon, Nov 28, 2022	13.79	13.80	13.62	13.63
2530	NYSE	SCM	Fri, Nov 25, 2022	13.74	13.89	13.74	13.80
2529	NYSE	SCM	Wed, Nov 23, 2022	13.79	13.80	13.66	13.74
2528	NYSE	SCM	Tue, Nov 22, 2022	13.79	13.79	13.68	13.75
2527	NYSE	SCM	Mon, Nov 21, 2022	13.61	13.74	13.51	13.73
2526	NYSE	SCM	Fri, Nov 18, 2022	13.72	13.75	13.50	13.54
2525	NYSE	SCM	Thu, Nov 17, 2022	13.64	13.75	13.61	13.71
2524	NYSE	SCM	Wed, Nov 16, 2022	13.78	13.86	13.68	13.75
2523	NYSE	SCM	Tue, Nov 15, 2022	13.98	13.98	13.70	13.80
2522	NYSE	SCM	Mon, Nov 14, 2022	13.98	14.00	13.90	13.96
2521	NYSE	SCM	Fri, Nov 11, 2022	13.96	13.97	13.83	13.94
2520	NYSE	SCM	Thu, Nov 10, 2022	13.82	13.99	13.70	13.85
2519	NYSE	SCM	Wed, Nov 9, 2022	13.76	13.93	13.69	13.76
2518	NYSE	SCM	Tue, Nov 8, 2022	13.95	13.99	13.75	13.91
2517	NYSE	SCM	Mon, Nov 7, 2022	13.75	13.99	13.70	13.96
2516	NYSE	SCM	Fri, Nov 4, 2022	13.74	13.86	13.41	13.68
2515	NYSE	SCM	Thu, Nov 3, 2022	13.23	13.47	13.11	13.36
2514	NYSE	SCM	Wed, Nov 2, 2022	13.09	13.40	12.99	13.29
2513	NYSE	SCM	Tue, Nov 1, 2022	13.25	13.33	12.99	13.22
2512	NYSE	SCM	Mon, Oct 31, 2022	13.43	13.46	13.20	13.27
2511	NYSE	SCM	Fri, Oct 28, 2022	13.21	13.48	13.19	13.48
2510	NYSE	SCM	Thu, Oct 27, 2022	13.37	13.54	13.35	13.25
2509	NYSE	SCM	Wed, Oct 26, 2022	13.40	13.55	13.21	13.30
2508	NYSE	SCM	Tue, Oct 25, 2022	12.96	13.49	12.93	13.49
2507	NYSE	SCM	Mon, Oct 24, 2022	12.79	12.98	12.61	12.91
2506	NYSE	SCM	Fri, Oct 21, 2022	12.85	12.85	12.52	12.65
2505	NYSE	SCM	Thu, Oct 20, 2022	12.56	12.76	12.50	12.74
2504	NYSE	SCM	Wed, Oct 19, 2022	12.65	12.80	12.55	12.62
2503	NYSE	SCM	Tue, Oct 18, 2022	12.67	13.00	12.60	12.68
2502	NYSE	SCM	Mon, Oct 17, 2022	12.75	12.90	12.52	12.57
2501	NYSE	SCM	Fri, Oct 14, 2022	12.56	12.65	12.46	12.60
2500	NYSE	SCM	Thu, Oct 13, 2022	12.08	12.45	11.99	12.45
2499	NYSE	SCM	Wed, Oct 12, 2022	12.19	12.42	12.12	12.19
2498	NYSE	SCM	Tue, Oct 11, 2022	11.91	12.11	11.87	12.11
2497	NYSE	SCM	Mon, Oct 10, 2022	12.06	12.14	11.91	11.98
2496	NYSE	SCM	Fri, Oct 7, 2022	12.34	12.39	12.02	12.06
2495	NYSE	SCM	Thu, Oct 6, 2022	12.55	12.70	12.27	12.34
2494	NYSE	SCM	Wed, Oct 5, 2022	12.34	12.65	12.25	12.58
2493	NYSE	SCM	Tue, Oct 4, 2022	12.16	12.58	12.16	12.54
2492	NYSE	SCM	Mon, Oct 3, 2022	11.96	12.20	11.90	12.08
2491	NYSE	SCM	Fri, Sep 30, 2022	11.84	12.12	11.80	11.93
2490	NYSE	SCM	Thu, Sep 29, 2022	12.35	12.35	11.74	11.95
2489	NYSE	SCM	Wed, Sep 28, 2022	12.22	12.42	12.17	12.30
2488	NYSE	SCM	Tue, Sep 27, 2022	12.26	12.48	12.12	12.17
2487	NYSE	SCM	Mon, Sep 26, 2022	12.16	12.50	12.00	12.25
2486	NYSE	SCM	Fri, Sep 23, 2022	12.65	12.71	12.35	12.45
2485	NYSE	SCM	Thu, Sep 22, 2022	13.00	13.02	12.65	12.71
2484	NYSE	SCM	Wed, Sep 21, 2022	13.12	13.23	12.96	13.01
2483	NYSE	SCM	Tue, Sep 20, 2022	13.06	13.24	12.98	12.98
2482	NYSE	SCM	Mon, Sep 19, 2022	13.13	13.37	12.92	13.06
2481	NYSE	SCM	Fri, Sep 16, 2022	13.40	13.48	13.17	13.21
2480	NYSE	SCM	Thu, Sep 15, 2022	13.28	13.58	13.26	13.52
2479	NYSE	SCM	Wed, Sep 14, 2022	13.18	13.31	13.10	13.19
2478	NYSE	SCM	Tue, Sep 13, 2022	13.30	13.60	13.07	13.07
2477	NYSE	SCM	Mon, Sep 12, 2022	13.32	13.40	13.21	13.38
2476	NYSE	SCM	Fri, Sep 9, 2022	12.98	13.47	12.98	13.20
2475	NYSE	SCM	Thu, Sep 8, 2022	13.00	13.27	13.00	13.14
2474	NYSE	SCM	Wed, Sep 7, 2022	13.05	13.19	13.01	13.13
2473	NYSE	SCM	Tue, Sep 6, 2022	13.12	13.20	13.02	13.06
2472	NYSE	SCM	Fri, Sep 2, 2022	13.22	13.29	13.09	13.12
2471	NYSE	SCM	Thu, Sep 1, 2022	13.58	13.58	13.09	13.21
2470	NYSE	SCM	Wed, Aug 31, 2022	13.50	13.64	13.46	13.54
2469	NYSE	SCM	Tue, Aug 30, 2022	13.57	13.71	13.40	13.40
2468	NYSE	SCM	Mon, Aug 29, 2022	13.63	13.86	13.63	13.62
2467	NYSE	SCM	Fri, Aug 26, 2022	13.83	13.83	13.62	13.77
2466	NYSE	SCM	Thu, Aug 25, 2022	13.81	13.85	13.76	13.83
2465	NYSE	SCM	Wed, Aug 24, 2022	13.72	13.84	13.62	13.72
2464	NYSE	SCM	Tue, Aug 23, 2022	13.66	13.75	13.58	13.65
2463	NYSE	SCM	Mon, Aug 22, 2022	13.61	13.63	13.47	13.61
2462	NYSE	SCM	Fri, Aug 19, 2022	13.71	13.82	13.60	13.61
2461	NYSE	SCM	Thu, Aug 18, 2022	13.81	13.92	13.64	13.83
2460	NYSE	SCM	Wed, Aug 17, 2022	14.02	14.09	13.63	13.71
2459	NYSE	SCM	Tue, Aug 16, 2022	14.13	14.13	13.88	14.02
2458	NYSE	SCM	Mon, Aug 15, 2022	13.87	14.17	13.71	14.08
2457	NYSE	SCM	Fri, Aug 12, 2022	13.55	13.79	13.55	13.77
2456	NYSE	SCM	Thu, Aug 11, 2022	13.44	13.58	13.44	13.55
2455	NYSE	SCM	Wed, Aug 10, 2022	13.31	13.48	13.28	13.45
2454	NYSE	SCM	Tue, Aug 9, 2022	13.48	13.57	13.18	13.31
2453	NYSE	SCM	Mon, Aug 8, 2022	13.33	13.52	13.33	13.37
2452	NYSE	SCM	Fri, Aug 5, 2022	13.16	13.45	13.16	13.36
2451	NYSE	SCM	Thu, Aug 4, 2022	13.30	13.52	13.15	13.26
2450	NYSE	SCM	Wed, Aug 3, 2022	13.43	13.54	13.30	13.47
2449	NYSE	SCM	Tue, Aug 2, 2022	13.36	13.37	13.21	13.30
2448	NYSE	SCM	Mon, Aug 1, 2022	13.30	13.40	13.20	13.35
2447	NYSE	SCM	Fri, Jul 29, 2022	13.27	13.48	13.27	13.38
2446	NYSE	SCM	Thu, Jul 28, 2022	13.09	13.42	13.09	13.37
2445	NYSE	SCM	Wed, Jul 27, 2022	13.07	13.38	12.95	13.15
2444	NYSE	SCM	Tue, Jul 26, 2022	12.87	13.08	12.83	13.01
2443	NYSE	SCM	Mon, Jul 25, 2022	12.79	12.88	12.72	12.83
2442	NYSE	SCM	Fri, Jul 22, 2022	12.80	12.86	12.61	12.72
2441	NYSE	SCM	Thu, Jul 21, 2022	12.74	12.76	12.53	12.76
2440	NYSE	SCM	Wed, Jul 20, 2022	12.56	12.75	12.51	12.68
2439	NYSE	SCM	Tue, Jul 19, 2022	12.40	12.55	12.35	12.52
2438	NYSE	SCM	Mon, Jul 18, 2022	12.19	12.59	12.19	12.28
2437	NYSE	SCM	Fri, Jul 15, 2022	12.21	12.26	11.93	12.18
2436	NYSE	SCM	Thu, Jul 14, 2022	11.96	12.04	11.81	11.91
2435	NYSE	SCM	Wed, Jul 13, 2022	11.86	12.19	11.86	12.08
2434	NYSE	SCM	Tue, Jul 12, 2022	12.08	12.18	11.97	11.99
2433	NYSE	SCM	Mon, Jul 11, 2022	12.05	12.34	12.01	12.08
2432	NYSE	SCM	Fri, Jul 8, 2022	12.32	12.35	12.03	12.06
2431	NYSE	SCM	Thu, Jul 7, 2022	11.83	12.29	11.80	12.27
2430	NYSE	SCM	Wed, Jul 6, 2022	11.61	11.77	11.51	11.68
2429	NYSE	SCM	Tue, Jul 5, 2022	11.46	11.71	11.34	11.71
2428	NYSE	SCM	Fri, Jul 1, 2022	11.14	11.52	11.14	11.44
2427	NYSE	SCM	Thu, Jun 30, 2022	11.05	11.19	11.02	11.13
2426	NYSE	SCM	Wed, Jun 29, 2022	11.58	11.64	11.10	11.20
2425	NYSE	SCM	Tue, Jun 28, 2022	11.92	12.05	11.52	11.51
2424	NYSE	SCM	Mon, Jun 27, 2022	11.41	11.81	11.34	11.76
2423	NYSE	SCM	Fri, Jun 24, 2022	11.38	11.58	11.34	11.42
2422	NYSE	SCM	Thu, Jun 23, 2022	11.36	11.42	11.24	11.28
2421	NYSE	SCM	Wed, Jun 22, 2022	11.23	11.42	11.23	11.30
2420	NYSE	SCM	Tue, Jun 21, 2022	11.35	11.52	11.18	11.31
2419	NYSE	SCM	Fri, Jun 17, 2022	11.05	11.55	11.02	11.33
2418	NYSE	SCM	Thu, Jun 16, 2022	11.70	11.90	11.25	11.29
2417	NYSE	SCM	Wed, Jun 15, 2022	11.80	12.13	11.75	11.95
2416	NYSE	SCM	Tue, Jun 14, 2022	12.18	12.20	11.66	11.69
2415	NYSE	SCM	Mon, Jun 13, 2022	12.32	12.32	11.86	11.99
2414	NYSE	SCM	Fri, Jun 10, 2022	12.23	12.54	12.23	12.54
2413	NYSE	SCM	Thu, Jun 9, 2022	12.66	12.67	12.34	12.37
2412	NYSE	SCM	Wed, Jun 8, 2022	12.67	12.72	12.53	12.63
2411	NYSE	SCM	Tue, Jun 7, 2022	12.61	12.75	12.57	12.65
2410	NYSE	SCM	Mon, Jun 6, 2022	12.81	12.83	12.61	12.71
2409	NYSE	SCM	Fri, Jun 3, 2022	12.73	12.82	12.57	12.68
2408	NYSE	SCM	Thu, Jun 2, 2022	12.75	12.86	12.60	12.71
2407	NYSE	SCM	Wed, Jun 1, 2022	12.76	12.89	12.63	12.87
2406	NYSE	SCM	Tue, May 31, 2022	13.00	13.03	12.69	12.69
2405	NYSE	SCM	Fri, May 27, 2022	12.83	12.99	12.82	12.90
2404	NYSE	SCM	Thu, May 26, 2022	12.70	13.04	12.70	12.91
2403	NYSE	SCM	Wed, May 25, 2022	12.76	13.08	12.76	12.70
2402	NYSE	SCM	Tue, May 24, 2022	12.65	12.76	12.50	12.73
2401	NYSE	SCM	Mon, May 23, 2022	12.59	12.85	12.57	12.65
2400	NYSE	SCM	Fri, May 20, 2022	12.62	12.83	12.36	12.57
2399	NYSE	SCM	Thu, May 19, 2022	12.46	12.97	12.45	12.65
2398	NYSE	SCM	Wed, May 18, 2022	13.14	13.17	12.60	12.66
2397	NYSE	SCM	Tue, May 17, 2022	13.11	13.32	13.09	13.15
2396	NYSE	SCM	Mon, May 16, 2022	12.76	13.14	12.70	13.02
2395	NYSE	SCM	Fri, May 13, 2022	12.79	13.02	12.46	12.68
2394	NYSE	SCM	Thu, May 12, 2022	13.04	13.04	12.29	12.47
2393	NYSE	SCM	Wed, May 11, 2022	13.00	13.48	12.85	13.09
2392	NYSE	SCM	Tue, May 10, 2022	12.97	13.20	12.86	13.00
2391	NYSE	SCM	Mon, May 9, 2022	13.23	13.32	12.88	12.89
2390	NYSE	SCM	Fri, May 6, 2022	13.45	13.45	13.30	13.42
2389	NYSE	SCM	Thu, May 5, 2022	13.74	13.74	13.32	13.43
2388	NYSE	SCM	Wed, May 4, 2022	13.51	13.75	13.51	13.74
2387	NYSE	SCM	Tue, May 3, 2022	13.30	13.57	13.21	13.52
2386	NYSE	SCM	Mon, May 2, 2022	13.63	13.69	13.06	13.23
2385	NYSE	SCM	Fri, Apr 29, 2022	13.77	13.87	13.66	13.66
2384	NYSE	SCM	Thu, Apr 28, 2022	13.89	13.92	13.66	13.83
2383	NYSE	SCM	Wed, Apr 27, 2022	13.85	14.07	13.83	13.88
2382	NYSE	SCM	Tue, Apr 26, 2022	14.20	14.20	13.81	13.83
2381	NYSE	SCM	Mon, Apr 25, 2022	14.01	14.20	13.88	14.20
2380	NYSE	SCM	Fri, Apr 22, 2022	13.98	14.00	13.93	13.99
2379	NYSE	SCM	Thu, Apr 21, 2022	13.99	14.03	13.92	13.93
2378	NYSE	SCM	Wed, Apr 20, 2022	13.89	14.03	13.89	13.98
2377	NYSE	SCM	Tue, Apr 19, 2022	14.04	14.08	13.88	13.97
2376	NYSE	SCM	Mon, Apr 18, 2022	13.82	14.08	13.80	13.96
2375	NYSE	SCM	Thu, Apr 14, 2022	13.91	13.95	13.85	13.87
2374	NYSE	SCM	Wed, Apr 13, 2022	13.84	14.00	13.84	13.94
2373	NYSE	SCM	Tue, Apr 12, 2022	13.90	13.90	13.75	13.86
2372	NYSE	SCM	Mon, Apr 11, 2022	13.75	13.86	13.75	13.80
2371	NYSE	SCM	Fri, Apr 8, 2022	13.80	13.89	13.78	13.83
2370	NYSE	SCM	Thu, Apr 7, 2022	13.75	13.89	13.65	13.86
2369	NYSE	SCM	Wed, Apr 6, 2022	13.91	13.95	13.76	13.80
2368	NYSE	SCM	Tue, Apr 5, 2022	13.94	13.95	13.84	13.89
2367	NYSE	SCM	Mon, Apr 4, 2022	13.91	13.94	13.80	13.82
2366	NYSE	SCM	Fri, Apr 1, 2022	13.94	13.95	13.86	13.95
2365	NYSE	SCM	Thu, Mar 31, 2022	13.80	13.93	13.79	13.89
2364	NYSE	SCM	Wed, Mar 30, 2022	13.84	13.92	13.78	13.78
2363	NYSE	SCM	Tue, Mar 29, 2022	14.02	14.02	13.95	13.88
2362	NYSE	SCM	Mon, Mar 28, 2022	13.87	14.00	13.85	14.00
2361	NYSE	SCM	Fri, Mar 25, 2022	13.95	14.04	13.77	13.83
2360	NYSE	SCM	Thu, Mar 24, 2022	13.92	14.10	13.87	13.92
2359	NYSE	SCM	Wed, Mar 23, 2022	13.90	14.00	13.78	13.84
2358	NYSE	SCM	Tue, Mar 22, 2022	14.10	14.10	14.06	14.09
2357	NYSE	SCM	Mon, Mar 21, 2022	14.03	14.12	13.98	14.12
2356	NYSE	SCM	Fri, Mar 18, 2022	14.12	14.12	14.03	14.03
2355	NYSE	SCM	Thu, Mar 17, 2022	14.00	14.15	13.96	14.15
2354	NYSE	SCM	Wed, Mar 16, 2022	13.94	14.00	13.90	13.96
2353	NYSE	SCM	Tue, Mar 15, 2022	13.96	14.08	13.82	13.85
2352	NYSE	SCM	Mon, Mar 14, 2022	13.85	13.98	13.73	13.80
2351	NYSE	SCM	Fri, Mar 11, 2022	13.90	13.93	13.80	13.84
2350	NYSE	SCM	Thu, Mar 10, 2022	13.72	13.87	13.72	13.85
2349	NYSE	SCM	Wed, Mar 9, 2022	13.80	13.86	13.66	13.76
2348	NYSE	SCM	Tue, Mar 8, 2022	13.65	13.82	13.54	13.65
2347	NYSE	SCM	Mon, Mar 7, 2022	13.78	13.86	13.53	13.73
2346	NYSE	SCM	Fri, Mar 4, 2022	13.77	13.87	13.74	13.78
2345	NYSE	SCM	Thu, Mar 3, 2022	13.48	13.79	13.48	13.76
2344	NYSE	SCM	Wed, Mar 2, 2022	13.21	13.51	13.16	13.40
2343	NYSE	SCM	Tue, Mar 1, 2022	13.32	13.32	12.94	13.08
2342	NYSE	SCM	Mon, Feb 28, 2022	13.07	13.27	13.07	13.24
2341	NYSE	SCM	Fri, Feb 25, 2022	13.10	13.28	13.10	13.15
2340	NYSE	SCM	Thu, Feb 24, 2022	13.01	13.23	12.83	13.15
2339	NYSE	SCM	Wed, Feb 23, 2022	13.62	13.68	13.40	13.34
2338	NYSE	SCM	Tue, Feb 22, 2022	13.82	13.83	13.46	13.52
2337	NYSE	SCM	Fri, Feb 18, 2022	13.76	13.80	13.70	13.78
2336	NYSE	SCM	Thu, Feb 17, 2022	13.75	13.84	13.59	13.71
2335	NYSE	SCM	Wed, Feb 16, 2022	13.85	13.88	13.79	13.82
2334	NYSE	SCM	Tue, Feb 15, 2022	13.77	13.94	13.77	13.83
2333	NYSE	SCM	Mon, Feb 14, 2022	13.61	13.83	13.60	13.76
2332	NYSE	SCM	Fri, Feb 11, 2022	13.70	13.83	13.55	13.67
2331	NYSE	SCM	Thu, Feb 10, 2022	13.80	13.80	13.61	13.63
2330	NYSE	SCM	Wed, Feb 9, 2022	13.88	13.88	13.72	13.80
2329	NYSE	SCM	Tue, Feb 8, 2022	13.82	13.90	13.75	13.78
2328	NYSE	SCM	Mon, Feb 7, 2022	13.75	13.98	13.75	13.78
2327	NYSE	SCM	Fri, Feb 4, 2022	13.65	13.85	13.62	13.79
2326	NYSE	SCM	Thu, Feb 3, 2022	13.85	13.92	13.65	13.72
2325	NYSE	SCM	Wed, Feb 2, 2022	13.86	13.93	13.69	13.86
2324	NYSE	SCM	Tue, Feb 1, 2022	13.58	13.76	13.51	13.73
2323	NYSE	SCM	Mon, Jan 31, 2022	13.21	13.68	13.10	13.58
2322	NYSE	SCM	Fri, Jan 28, 2022	13.58	13.68	13.19	13.43
2321	NYSE	SCM	Thu, Jan 27, 2022	13.50	13.73	13.30	13.40
2320	NYSE	SCM	Wed, Jan 26, 2022	13.67	13.93	13.51	13.47
2319	NYSE	SCM	Tue, Jan 25, 2022	13.28	13.75	13.19	13.67
2318	NYSE	SCM	Mon, Jan 24, 2022	13.35	13.49	12.91	13.29
2317	NYSE	SCM	Fri, Jan 21, 2022	13.58	13.58	13.29	13.40
2316	NYSE	SCM	Thu, Jan 20, 2022	13.57	13.70	13.49	13.50
2315	NYSE	SCM	Wed, Jan 19, 2022	13.66	13.70	13.46	13.52
2314	NYSE	SCM	Tue, Jan 18, 2022	13.20	13.59	13.18	13.56
2313	NYSE	SCM	Fri, Jan 14, 2022	13.39	13.45	13.15	13.15
2312	NYSE	SCM	Thu, Jan 13, 2022	13.51	13.65	13.37	13.39
2311	NYSE	SCM	Wed, Jan 12, 2022	13.40	13.62	13.36	13.54
2310	NYSE	SCM	Tue, Jan 11, 2022	13.38	13.48	13.28	13.44
2309	NYSE	SCM	Mon, Jan 10, 2022	13.37	13.44	13.25	13.31
2308	NYSE	SCM	Fri, Jan 7, 2022	13.30	13.50	13.16	13.36
2307	NYSE	SCM	Thu, Jan 6, 2022	13.13	13.31	13.11	13.30
2306	NYSE	SCM	Wed, Jan 5, 2022	13.34	13.35	13.11	13.14
2305	NYSE	SCM	Tue, Jan 4, 2022	13.31	13.40	13.23	13.27
2304	NYSE	SCM	Mon, Jan 3, 2022	13.08	13.40	13.08	13.34
2303	NYSE	SCM	Fri, Dec 31, 2021	13.06	13.20	13.02	13.02
2302	NYSE	SCM	Thu, Dec 30, 2021	13.05	13.09	12.93	13.03
2301	NYSE	SCM	Wed, Dec 29, 2021	13.18	13.19	12.95	13.01
2300	NYSE	SCM	Tue, Dec 28, 2021	13.10	13.18	13.06	13.15
2299	NYSE	SCM	Mon, Dec 27, 2021	13.03	13.11	12.94	13.09
2298	NYSE	SCM	Thu, Dec 23, 2021	12.63	13.01	12.63	12.97
2297	NYSE	SCM	Wed, Dec 22, 2021	12.29	12.69	12.29	12.60
2296	NYSE	SCM	Tue, Dec 21, 2021	12.21	12.58	12.18	12.39
2295	NYSE	SCM	Mon, Dec 20, 2021	12.57	12.57	12.10	12.38
2294	NYSE	SCM	Fri, Dec 17, 2021	12.83	12.87	12.56	12.61
2293	NYSE	SCM	Thu, Dec 16, 2021	13.09	13.12	12.83	12.83
2292	NYSE	SCM	Wed, Dec 15, 2021	12.91	13.20	12.81	13.01
2291	NYSE	SCM	Tue, Dec 14, 2021	12.89	13.09	12.77	12.98
2290	NYSE	SCM	Mon, Dec 13, 2021	13.43	13.43	12.77	12.82
2289	NYSE	SCM	Fri, Dec 10, 2021	13.39	13.43	13.20	13.31
2288	NYSE	SCM	Thu, Dec 9, 2021	13.20	13.50	13.05	13.32
2287	NYSE	SCM	Wed, Dec 8, 2021	12.95	13.37	12.95	13.32
2286	NYSE	SCM	Tue, Dec 7, 2021	13.24	13.24	12.99	13.16
2285	NYSE	SCM	Mon, Dec 6, 2021	13.22	13.22	12.75	13.07
2284	NYSE	SCM	Fri, Dec 3, 2021	13.44	13.44	12.98	12.98
2283	NYSE	SCM	Thu, Dec 2, 2021	13.30	13.54	13.28	13.38
2282	NYSE	SCM	Wed, Dec 1, 2021	13.50	13.60	13.23	13.26
2281	NYSE	SCM	Tue, Nov 30, 2021	13.65	13.74	12.81	13.25
2280	NYSE	SCM	Mon, Nov 29, 2021	13.82	13.92	13.73	13.75
2279	NYSE	SCM	Fri, Nov 26, 2021	13.84	13.90	13.50	13.69
2278	NYSE	SCM	Wed, Nov 24, 2021	14.13	14.16	14.02	14.02
2277	NYSE	SCM	Tue, Nov 23, 2021	13.97	14.15	13.95	14.12
2276	NYSE	SCM	Mon, Nov 22, 2021	13.90	14.07	13.90	13.95
2275	NYSE	SCM	Fri, Nov 19, 2021	13.83	14.06	13.83	13.94
2274	NYSE	SCM	Thu, Nov 18, 2021	14.08	14.09	13.75	13.84
2273	NYSE	SCM	Wed, Nov 17, 2021	14.27	14.28	14.07	14.10
2272	NYSE	SCM	Tue, Nov 16, 2021	14.31	14.39	14.18	14.22
2271	NYSE	SCM	Mon, Nov 15, 2021	14.31	14.41	14.12	14.22
2270	NYSE	SCM	Fri, Nov 12, 2021	14.39	14.49	14.10	14.40
2269	NYSE	SCM	Thu, Nov 11, 2021	14.35	14.74	14.35	14.42
2268	NYSE	SCM	Wed, Nov 10, 2021	14.65	14.65	14.34	14.35
2267	NYSE	SCM	Tue, Nov 9, 2021	14.35	14.72	14.27	14.65
2266	NYSE	SCM	Mon, Nov 8, 2021	14.25	14.46	14.20	14.41
2265	NYSE	SCM	Fri, Nov 5, 2021	14.00	14.25	14.00	14.23
2264	NYSE	SCM	Thu, Nov 4, 2021	13.74	13.94	13.74	13.94
2263	NYSE	SCM	Wed, Nov 3, 2021	13.82	13.90	13.65	13.66
2262	NYSE	SCM	Tue, Nov 2, 2021	14.11	14.20	13.84	13.85
2261	NYSE	SCM	Mon, Nov 1, 2021	14.00	14.11	13.91	14.11
2260	NYSE	SCM	Fri, Oct 29, 2021	13.82	13.94	13.66	13.91
2259	NYSE	SCM	Thu, Oct 28, 2021	13.71	13.98	13.71	13.95
2258	NYSE	SCM	Wed, Oct 27, 2021	13.85	13.93	13.76	13.80
2257	NYSE	SCM	Tue, Oct 26, 2021	13.91	13.92	13.72	13.78
2256	NYSE	SCM	Mon, Oct 25, 2021	13.77	13.92	13.77	13.92
2255	NYSE	SCM	Fri, Oct 22, 2021	13.90	13.94	13.75	13.78
2254	NYSE	SCM	Thu, Oct 21, 2021	13.85	13.96	13.84	13.87
2253	NYSE	SCM	Wed, Oct 20, 2021	13.65	13.95	13.65	13.85
2252	NYSE	SCM	Tue, Oct 19, 2021	13.60	13.81	13.35	13.71
2251	NYSE	SCM	Mon, Oct 18, 2021	13.48	13.59	13.37	13.56
2250	NYSE	SCM	Fri, Oct 15, 2021	13.40	13.58	13.22	13.46
2249	NYSE	SCM	Thu, Oct 14, 2021	13.40	13.42	13.23	13.27
2248	NYSE	SCM	Wed, Oct 13, 2021	13.22	13.35	13.12	13.26
2247	NYSE	SCM	Tue, Oct 12, 2021	13.09	13.19	13.04	13.19
2246	NYSE	SCM	Mon, Oct 11, 2021	13.17	13.28	13.05	13.11
2245	NYSE	SCM	Fri, Oct 8, 2021	13.05	13.23	13.05	13.18
2244	NYSE	SCM	Thu, Oct 7, 2021	13.14	13.29	13.00	13.03
2243	NYSE	SCM	Wed, Oct 6, 2021	13.15	13.18	13.02	13.10
2242	NYSE	SCM	Tue, Oct 5, 2021	13.30	13.33	13.15	13.19
2241	NYSE	SCM	Mon, Oct 4, 2021	13.13	13.28	13.13	13.25
2240	NYSE	SCM	Fri, Oct 1, 2021	13.16	13.24	13.09	13.13
2239	NYSE	SCM	Thu, Sep 30, 2021	13.24	13.34	13.06	13.06
2238	NYSE	SCM	Wed, Sep 29, 2021	13.18	13.33	13.14	13.30
2237	NYSE	SCM	Tue, Sep 28, 2021	13.40	13.48	13.25	13.18
2236	NYSE	SCM	Mon, Sep 27, 2021	13.53	13.53	13.33	13.44
2235	NYSE	SCM	Fri, Sep 24, 2021	13.40	13.50	13.36	13.41
2234	NYSE	SCM	Thu, Sep 23, 2021	13.39	13.55	13.35	13.38
2233	NYSE	SCM	Wed, Sep 22, 2021	13.45	13.50	13.13	13.38
2232	NYSE	SCM	Tue, Sep 21, 2021	13.20	13.48	13.20	13.39
2231	NYSE	SCM	Mon, Sep 20, 2021	13.12	13.13	12.90	13.01
2230	NYSE	SCM	Fri, Sep 17, 2021	13.09	13.35	13.03	13.35
2229	NYSE	SCM	Thu, Sep 16, 2021	13.46	13.50	13.02	13.02
2228	NYSE	SCM	Wed, Sep 15, 2021	13.18	13.49	13.09	13.46
2227	NYSE	SCM	Tue, Sep 14, 2021	13.04	13.24	13.04	13.08
2226	NYSE	SCM	Mon, Sep 13, 2021	13.05	13.10	12.98	13.01
2225	NYSE	SCM	Fri, Sep 10, 2021	13.17	13.17	12.94	12.99
2224	NYSE	SCM	Thu, Sep 9, 2021	13.09	13.19	13.05	13.12
2223	NYSE	SCM	Wed, Sep 8, 2021	12.97	13.15	12.90	13.09
2222	NYSE	SCM	Tue, Sep 7, 2021	12.86	13.07	12.86	12.90
2221	NYSE	SCM	Fri, Sep 3, 2021	12.97	13.03	12.86	12.89
2220	NYSE	SCM	Thu, Sep 2, 2021	12.98	13.09	12.88	12.92
2219	NYSE	SCM	Wed, Sep 1, 2021	13.03	13.08	12.91	12.97
2218	NYSE	SCM	Tue, Aug 31, 2021	13.02	13.08	12.95	12.95
2217	NYSE	SCM	Mon, Aug 30, 2021	13.25	13.26	13.00	13.00
2216	NYSE	SCM	Fri, Aug 27, 2021	13.29	13.36	13.21	13.22
2215	NYSE	SCM	Thu, Aug 26, 2021	13.17	13.26	13.02	13.21
2214	NYSE	SCM	Wed, Aug 25, 2021	13.04	13.29	12.94	13.15
2213	NYSE	SCM	Tue, Aug 24, 2021	13.10	13.13	12.91	13.09
2212	NYSE	SCM	Mon, Aug 23, 2021	13.16	13.31	12.95	13.07
2211	NYSE	SCM	Fri, Aug 20, 2021	12.79	13.11	12.76	13.06
2210	NYSE	SCM	Thu, Aug 19, 2021	13.13	13.29	12.80	12.84
2209	NYSE	SCM	Wed, Aug 18, 2021	13.37	13.41	13.28	13.28
2208	NYSE	SCM	Tue, Aug 17, 2021	13.54	13.55	13.33	13.38
2207	NYSE	SCM	Mon, Aug 16, 2021	13.50	13.65	13.42	13.61
2206	NYSE	SCM	Fri, Aug 13, 2021	13.38	13.57	13.31	13.50
2205	NYSE	SCM	Thu, Aug 12, 2021	13.18	13.37	13.14	13.29
2204	NYSE	SCM	Wed, Aug 11, 2021	13.15	13.34	13.15	13.21
2203	NYSE	SCM	Tue, Aug 10, 2021	13.00	13.22	12.95	13.12
2202	NYSE	SCM	Mon, Aug 9, 2021	12.98	13.22	12.98	13.00
2201	NYSE	SCM	Fri, Aug 6, 2021	13.19	13.30	12.90	13.06
2200	NYSE	SCM	Thu, Aug 5, 2021	13.25	13.38	13.05	13.11
2199	NYSE	SCM	Wed, Aug 4, 2021	13.06	13.25	13.04	13.25
2198	NYSE	SCM	Tue, Aug 3, 2021	12.96	13.24	12.85	13.18
2197	NYSE	SCM	Mon, Aug 2, 2021	12.93	13.26	12.93	12.97
2196	NYSE	SCM	Fri, Jul 30, 2021	13.29	13.36	12.90	12.93
2195	NYSE	SCM	Thu, Jul 29, 2021	13.48	13.50	13.19	13.23
2194	NYSE	SCM	Wed, Jul 28, 2021	13.48	13.50	13.40	13.38
2193	NYSE	SCM	Tue, Jul 27, 2021	13.39	13.47	13.35	13.47
2192	NYSE	SCM	Mon, Jul 26, 2021	13.49	13.49	13.31	13.44
2191	NYSE	SCM	Fri, Jul 23, 2021	13.31	13.45	13.30	13.39
2190	NYSE	SCM	Thu, Jul 22, 2021	13.29	13.34	13.17	13.31
2189	NYSE	SCM	Wed, Jul 21, 2021	13.07	13.30	12.99	13.21
2188	NYSE	SCM	Tue, Jul 20, 2021	13.09	13.09	12.72	12.99
2187	NYSE	SCM	Mon, Jul 19, 2021	12.70	12.70	12.33	12.45
2186	NYSE	SCM	Fri, Jul 16, 2021	12.73	12.82	12.66	12.76
2185	NYSE	SCM	Thu, Jul 15, 2021	12.73	12.78	12.56	12.64
2184	NYSE	SCM	Wed, Jul 14, 2021	13.04	13.08	12.78	12.83
2183	NYSE	SCM	Tue, Jul 13, 2021	12.99	13.08	12.88	13.03
2182	NYSE	SCM	Mon, Jul 12, 2021	12.70	13.01	12.70	13.01
2181	NYSE	SCM	Fri, Jul 9, 2021	12.68	12.80	12.50	12.68
2180	NYSE	SCM	Thu, Jul 8, 2021	12.67	12.67	12.36	12.64
2179	NYSE	SCM	Wed, Jul 7, 2021	12.87	12.92	12.67	12.75
2178	NYSE	SCM	Tue, Jul 6, 2021	12.99	12.99	12.74	12.84
2177	NYSE	SCM	Fri, Jul 2, 2021	12.79	12.91	12.72	12.91
2176	NYSE	SCM	Thu, Jul 1, 2021	12.62	12.84	12.62	12.76
2175	NYSE	SCM	Wed, Jun 30, 2021	12.66	12.71	12.55	12.59
2174	NYSE	SCM	Tue, Jun 29, 2021	12.83	12.94	12.65	12.66
2173	NYSE	SCM	Mon, Jun 28, 2021	13.01	13.15	12.95	12.93
2172	NYSE	SCM	Fri, Jun 25, 2021	13.19	13.22	12.98	12.99
2171	NYSE	SCM	Thu, Jun 24, 2021	13.17	13.24	13.07	13.17
2170	NYSE	SCM	Wed, Jun 23, 2021	13.05	13.23	13.04	13.04
2169	NYSE	SCM	Tue, Jun 22, 2021	13.11	13.15	12.99	13.07
2168	NYSE	SCM	Mon, Jun 21, 2021	12.66	13.30	12.66	13.06
2167	NYSE	SCM	Fri, Jun 18, 2021	13.06	13.13	12.63	12.63
2166	NYSE	SCM	Thu, Jun 17, 2021	13.35	13.35	13.02	13.05
2165	NYSE	SCM	Wed, Jun 16, 2021	13.29	13.33	13.21	13.30
2164	NYSE	SCM	Tue, Jun 15, 2021	13.33	13.35	13.19	13.30
2163	NYSE	SCM	Mon, Jun 14, 2021	13.10	13.28	13.10	13.28
2162	NYSE	SCM	Fri, Jun 11, 2021	13.20	13.25	13.10	13.11
2161	NYSE	SCM	Thu, Jun 10, 2021	13.27	13.35	13.12	13.13
2160	NYSE	SCM	Wed, Jun 9, 2021	13.28	13.36	13.17	13.30
2159	NYSE	SCM	Tue, Jun 8, 2021	13.27	13.39	13.16	13.27
2158	NYSE	SCM	Mon, Jun 7, 2021	13.31	13.37	13.23	13.29
2157	NYSE	SCM	Fri, Jun 4, 2021	13.37	13.39	13.15	13.35
2156	NYSE	SCM	Thu, Jun 3, 2021	13.30	13.40	13.30	13.34
2155	NYSE	SCM	Wed, Jun 2, 2021	13.40	13.44	13.31	13.39
2154	NYSE	SCM	Tue, Jun 1, 2021	13.25	13.33	13.17	13.33
2153	NYSE	SCM	Fri, May 28, 2021	13.20	13.20	13.07	13.20
2152	NYSE	SCM	Thu, May 27, 2021	13.00	13.16	13.00	13.16
2151	NYSE	SCM	Wed, May 26, 2021	12.91	13.00	12.90	12.92
2150	NYSE	SCM	Tue, May 25, 2021	13.00	13.11	12.85	12.90
2149	NYSE	SCM	Mon, May 24, 2021	12.99	13.03	12.88	13.00
2148	NYSE	SCM	Fri, May 21, 2021	12.95	13.03	12.87	12.95
2147	NYSE	SCM	Thu, May 20, 2021	12.90	12.96	12.83	12.91
2146	NYSE	SCM	Wed, May 19, 2021	12.80	12.88	12.69	12.80
2145	NYSE	SCM	Tue, May 18, 2021	12.94	13.05	12.81	12.82
2144	NYSE	SCM	Mon, May 17, 2021	12.97	12.98	12.80	12.98
2143	NYSE	SCM	Fri, May 14, 2021	12.90	12.96	12.78	12.94
2142	NYSE	SCM	Thu, May 13, 2021	12.38	12.82	12.38	12.75
2141	NYSE	SCM	Wed, May 12, 2021	12.66	12.70	12.35	12.40
2140	NYSE	SCM	Tue, May 11, 2021	13.03	13.05	12.55	12.60
2139	NYSE	SCM	Mon, May 10, 2021	13.20	13.28	12.99	13.01
2138	NYSE	SCM	Fri, May 7, 2021	13.40	13.46	13.19	13.23
2137	NYSE	SCM	Thu, May 6, 2021	13.33	13.44	13.18	13.37
2136	NYSE	SCM	Wed, May 5, 2021	13.12	13.44	13.09	13.44
2135	NYSE	SCM	Tue, May 4, 2021	13.27	13.36	13.09	13.12
2134	NYSE	SCM	Mon, May 3, 2021	13.50	13.56	13.30	13.33
2133	NYSE	SCM	Fri, Apr 30, 2021	13.39	13.54	13.28	13.34
2132	NYSE	SCM	Thu, Apr 29, 2021	13.64	13.64	13.43	13.51
2131	NYSE	SCM	Wed, Apr 28, 2021	13.62	13.69	13.58	13.58
2130	NYSE	SCM	Tue, Apr 27, 2021	13.54	13.68	13.52	13.58
2129	NYSE	SCM	Mon, Apr 26, 2021	13.56	13.65	13.53	13.56
2128	NYSE	SCM	Fri, Apr 23, 2021	13.51	13.65	13.47	13.48
2127	NYSE	SCM	Thu, Apr 22, 2021	13.61	13.66	13.41	13.45
2126	NYSE	SCM	Wed, Apr 21, 2021	13.55	13.66	13.50	13.61
2125	NYSE	SCM	Tue, Apr 20, 2021	13.68	13.68	13.43	13.58
2124	NYSE	SCM	Mon, Apr 19, 2021	13.63	13.73	13.58	13.65
2123	NYSE	SCM	Fri, Apr 16, 2021	13.53	13.69	13.52	13.60
2122	NYSE	SCM	Thu, Apr 15, 2021	13.73	13.75	13.50	13.58
2121	NYSE	SCM	Wed, Apr 14, 2021	13.66	13.69	13.50	13.60
2120	NYSE	SCM	Tue, Apr 13, 2021	13.61	13.70	13.51	13.62
2119	NYSE	SCM	Mon, Apr 12, 2021	13.46	13.63	13.45	13.60
2118	NYSE	SCM	Fri, Apr 9, 2021	13.33	13.57	13.30	13.43
2117	NYSE	SCM	Thu, Apr 8, 2021	13.26	13.37	13.05	13.35
2116	NYSE	SCM	Wed, Apr 7, 2021	13.05	13.18	12.94	13.15
2115	NYSE	SCM	Tue, Apr 6, 2021	13.00	13.07	12.87	12.99
2114	NYSE	SCM	Mon, Apr 5, 2021	12.98	12.98	12.82	12.96
2113	NYSE	SCM	Thu, Apr 1, 2021	12.73	12.97	12.63	12.81
2112	NYSE	SCM	Wed, Mar 31, 2021	12.71	12.76	12.50	12.70
2111	NYSE	SCM	Tue, Mar 30, 2021	12.51	12.77	12.50	12.64
2110	NYSE	SCM	Mon, Mar 29, 2021	12.66	12.83	12.51	12.59
2109	NYSE	SCM	Fri, Mar 26, 2021	12.66	12.69	12.47	12.66
2108	NYSE	SCM	Thu, Mar 25, 2021	12.37	12.68	12.20	12.62
2107	NYSE	SCM	Wed, Mar 24, 2021	12.52	12.71	12.40	12.42
2106	NYSE	SCM	Tue, Mar 23, 2021	12.42	12.58	12.40	12.46
2105	NYSE	SCM	Mon, Mar 22, 2021	12.12	12.60	12.12	12.44
2104	NYSE	SCM	Fri, Mar 19, 2021	12.04	12.30	12.04	12.10
2103	NYSE	SCM	Thu, Mar 18, 2021	12.28	12.39	11.91	11.98
2102	NYSE	SCM	Wed, Mar 17, 2021	12.50	12.57	12.28	12.28
2101	NYSE	SCM	Tue, Mar 16, 2021	12.62	12.62	12.42	12.47
2100	NYSE	SCM	Mon, Mar 15, 2021	12.64	12.79	12.57	12.60
2099	NYSE	SCM	Fri, Mar 12, 2021	12.46	12.78	12.41	12.64
2098	NYSE	SCM	Thu, Mar 11, 2021	12.52	12.65	12.46	12.57
2097	NYSE	SCM	Wed, Mar 10, 2021	12.60	12.74	12.39	12.42
2096	NYSE	SCM	Tue, Mar 9, 2021	12.22	12.68	12.10	12.60
2095	NYSE	SCM	Mon, Mar 8, 2021	11.66	12.24	11.50	12.19
2094	NYSE	SCM	Fri, Mar 5, 2021	11.83	12.00	11.17	11.81
2093	NYSE	SCM	Thu, Mar 4, 2021	11.99	12.12	11.72	11.93
2092	NYSE	SCM	Wed, Mar 3, 2021	11.83	12.06	11.82	12.06
2091	NYSE	SCM	Tue, Mar 2, 2021	11.85	11.96	11.75	11.75
2090	NYSE	SCM	Mon, Mar 1, 2021	11.66	11.92	11.66	11.83
2089	NYSE	SCM	Fri, Feb 26, 2021	11.62	11.94	11.51	11.64
2088	NYSE	SCM	Thu, Feb 25, 2021	11.85	11.97	11.54	11.60
2087	NYSE	SCM	Wed, Feb 24, 2021	11.58	12.09	11.58	11.94
2086	NYSE	SCM	Tue, Feb 23, 2021	11.73	11.73	11.47	11.58
2085	NYSE	SCM	Mon, Feb 22, 2021	11.47	11.86	11.43	11.74
2084	NYSE	SCM	Fri, Feb 19, 2021	11.40	11.55	11.34	11.51
2083	NYSE	SCM	Thu, Feb 18, 2021	11.22	11.32	11.21	11.32
2082	NYSE	SCM	Wed, Feb 17, 2021	11.21	11.32	11.10	11.21
2081	NYSE	SCM	Tue, Feb 16, 2021	11.07	11.25	10.90	11.18
2080	NYSE	SCM	Fri, Feb 12, 2021	10.98	10.98	10.78	10.84
2079	NYSE	SCM	Thu, Feb 11, 2021	10.80	11.03	10.80	10.91
2078	NYSE	SCM	Wed, Feb 10, 2021	10.63	10.85	10.57	10.72
2077	NYSE	SCM	Tue, Feb 9, 2021	10.56	10.75	10.53	10.63
2076	NYSE	SCM	Mon, Feb 8, 2021	10.70	10.83	10.54	10.56
2075	NYSE	SCM	Fri, Feb 5, 2021	10.75	10.94	10.70	10.73
2074	NYSE	SCM	Thu, Feb 4, 2021	10.83	10.90	10.78	10.83
2073	NYSE	SCM	Wed, Feb 3, 2021	10.64	10.87	10.61	10.80
2072	NYSE	SCM	Tue, Feb 2, 2021	10.45	10.73	10.43	10.63
2071	NYSE	SCM	Mon, Feb 1, 2021	10.25	10.56	10.18	10.46
2070	NYSE	SCM	Fri, Jan 29, 2021	10.47	10.70	10.27	10.29
2069	NYSE	SCM	Thu, Jan 28, 2021	10.51	10.73	10.40	10.53
2068	NYSE	SCM	Wed, Jan 27, 2021	10.81	10.92	10.50	10.42
2067	NYSE	SCM	Tue, Jan 26, 2021	10.92	11.00	10.86	10.86
2066	NYSE	SCM	Mon, Jan 25, 2021	11.12	11.24	10.90	10.90
2065	NYSE	SCM	Fri, Jan 22, 2021	11.29	11.41	11.01	11.24
2064	NYSE	SCM	Thu, Jan 21, 2021	11.25	11.48	11.22	11.41
2063	NYSE	SCM	Wed, Jan 20, 2021	10.92	11.35	10.92	11.34
2062	NYSE	SCM	Tue, Jan 19, 2021	10.90	11.00	10.80	10.90
2061	NYSE	SCM	Fri, Jan 15, 2021	10.90	10.91	10.80	10.88
2060	NYSE	SCM	Thu, Jan 14, 2021	10.73	11.00	10.73	10.92
2059	NYSE	SCM	Wed, Jan 13, 2021	10.47	10.77	10.45	10.72
2058	NYSE	SCM	Tue, Jan 12, 2021	10.20	10.40	10.20	10.36
2057	NYSE	SCM	Mon, Jan 11, 2021	10.30	10.40	10.12	10.18
2056	NYSE	SCM	Fri, Jan 8, 2021	10.30	10.50	10.15	10.50
2055	NYSE	SCM	Thu, Jan 7, 2021	10.58	10.68	10.29	10.32
2054	NYSE	SCM	Wed, Jan 6, 2021	10.78	10.99	10.49	10.51
2053	NYSE	SCM	Tue, Jan 5, 2021	10.70	10.99	10.69	10.81
2052	NYSE	SCM	Mon, Jan 4, 2021	10.81	10.93	10.67	10.77
2051	NYSE	SCM	Thu, Dec 31, 2020	10.85	11.01	10.82	10.88
2050	NYSE	SCM	Wed, Dec 30, 2020	11.04	11.20	10.68	10.83
2049	NYSE	SCM	Tue, Dec 29, 2020	10.98	11.20	10.86	11.07
2048	NYSE	SCM	Mon, Dec 28, 2020	10.71	10.93	10.71	10.77
2047	NYSE	SCM	Thu, Dec 24, 2020	10.92	11.02	10.74	10.74
2046	NYSE	SCM	Wed, Dec 23, 2020	10.67	10.88	10.67	10.84
2045	NYSE	SCM	Tue, Dec 22, 2020	10.77	10.79	10.60	10.68
2044	NYSE	SCM	Mon, Dec 21, 2020	10.57	10.83	10.54	10.71
2043	NYSE	SCM	Fri, Dec 18, 2020	10.40	10.65	10.34	10.58
2042	NYSE	SCM	Thu, Dec 17, 2020	10.72	10.78	10.34	10.42
2041	NYSE	SCM	Wed, Dec 16, 2020	11.01	11.05	10.70	10.70
2040	NYSE	SCM	Tue, Dec 15, 2020	11.54	11.54	10.89	11.02
2039	NYSE	SCM	Mon, Dec 14, 2020	11.95	11.95	11.45	11.48
2038	NYSE	SCM	Fri, Dec 11, 2020	11.83	12.09	11.75	11.76
2037	NYSE	SCM	Thu, Dec 10, 2020	11.76	11.86	11.60	11.83
2036	NYSE	SCM	Wed, Dec 9, 2020	11.66	11.82	11.62	11.74
2035	NYSE	SCM	Tue, Dec 8, 2020	11.53	11.68	11.48	11.62
2034	NYSE	SCM	Mon, Dec 7, 2020	11.66	11.73	11.47	11.56
2033	NYSE	SCM	Fri, Dec 4, 2020	11.51	11.70	11.44	11.54
2032	NYSE	SCM	Thu, Dec 3, 2020	11.35	11.47	11.30	11.38
2031	NYSE	SCM	Wed, Dec 2, 2020	11.04	11.55	10.95	11.31
2030	NYSE	SCM	Tue, Dec 1, 2020	11.32	11.32	11.07	11.15
2029	NYSE	SCM	Mon, Nov 30, 2020	11.30	11.39	11.12	11.12
2028	NYSE	SCM	Fri, Nov 27, 2020	11.45	11.46	11.31	11.40
2027	NYSE	SCM	Wed, Nov 25, 2020	11.12	11.38	11.10	11.30
2026	NYSE	SCM	Tue, Nov 24, 2020	11.29	11.36	10.64	11.24
2025	NYSE	SCM	Mon, Nov 23, 2020	10.97	11.31	10.90	11.14
2024	NYSE	SCM	Fri, Nov 20, 2020	11.17	11.24	10.87	10.90
2023	NYSE	SCM	Thu, Nov 19, 2020	10.98	11.24	10.92	11.15
2022	NYSE	SCM	Wed, Nov 18, 2020	10.79	11.25	10.75	11.04
2021	NYSE	SCM	Tue, Nov 17, 2020	10.57	10.83	10.47	10.62
2020	NYSE	SCM	Mon, Nov 16, 2020	9.73	10.64	9.69	10.58
2019	NYSE	SCM	Fri, Nov 13, 2020	9.34	9.61	9.26	9.48
2018	NYSE	SCM	Thu, Nov 12, 2020	9.27	9.38	9.14	9.17
2017	NYSE	SCM	Wed, Nov 11, 2020	9.44	9.51	9.25	9.26
2016	NYSE	SCM	Tue, Nov 10, 2020	9.25	9.58	9.25	9.46
2015	NYSE	SCM	Mon, Nov 9, 2020	9.19	9.50	9.00	9.16
2014	NYSE	SCM	Fri, Nov 6, 2020	8.84	9.04	8.79	8.94
2013	NYSE	SCM	Thu, Nov 5, 2020	8.55	8.84	8.55	8.77
2012	NYSE	SCM	Wed, Nov 4, 2020	8.48	8.65	8.40	8.59
2011	NYSE	SCM	Tue, Nov 3, 2020	8.52	8.69	8.41	8.61
2010	NYSE	SCM	Mon, Nov 2, 2020	8.37	8.50	8.25	8.45
2009	NYSE	SCM	Fri, Oct 30, 2020	8.00	8.36	8.00	8.25
2008	NYSE	SCM	Thu, Oct 29, 2020	8.11	8.30	7.98	8.28
2007	NYSE	SCM	Wed, Oct 28, 2020	8.29	8.29	7.90	8.04
2006	NYSE	SCM	Tue, Oct 27, 2020	8.35	8.54	8.35	8.47
2005	NYSE	SCM	Mon, Oct 26, 2020	8.43	8.47	8.33	8.40
2004	NYSE	SCM	Fri, Oct 23, 2020	8.39	8.50	8.35	8.47
2003	NYSE	SCM	Thu, Oct 22, 2020	8.24	8.40	8.24	8.40
2002	NYSE	SCM	Wed, Oct 21, 2020	8.40	8.48	8.23	8.23
2001	NYSE	SCM	Tue, Oct 20, 2020	8.35	8.47	8.30	8.46
2000	NYSE	SCM	Mon, Oct 19, 2020	8.49	8.50	8.20	8.27
1999	NYSE	SCM	Fri, Oct 16, 2020	8.42	8.50	8.31	8.40
1998	NYSE	SCM	Thu, Oct 15, 2020	8.33	8.39	8.31	8.39
1997	NYSE	SCM	Wed, Oct 14, 2020	8.80	8.82	8.35	8.35
1996	NYSE	SCM	Tue, Oct 13, 2020	8.61	8.74	8.61	8.70
1995	NYSE	SCM	Mon, Oct 12, 2020	9.00	9.02	8.59	8.68
1994	NYSE	SCM	Fri, Oct 9, 2020	9.02	9.07	8.90	8.95
1993	NYSE	SCM	Thu, Oct 8, 2020	8.95	9.00	8.92	8.99
1992	NYSE	SCM	Wed, Oct 7, 2020	8.93	9.02	8.81	8.89
1991	NYSE	SCM	Tue, Oct 6, 2020	8.95	9.03	8.85	8.90
1990	NYSE	SCM	Mon, Oct 5, 2020	8.97	9.04	8.87	8.94
1989	NYSE	SCM	Fri, Oct 2, 2020	8.74	8.92	8.74	8.88
1988	NYSE	SCM	Thu, Oct 1, 2020	8.71	8.90	8.71	8.84
1987	NYSE	SCM	Wed, Sep 30, 2020	8.97	9.02	8.70	8.70
1986	NYSE	SCM	Tue, Sep 29, 2020	8.89	8.89	8.57	8.85
1985	NYSE	SCM	Mon, Sep 28, 2020	8.36	9.00	8.36	8.81
1984	NYSE	SCM	Fri, Sep 25, 2020	8.15	8.57	8.14	8.40
1983	NYSE	SCM	Thu, Sep 24, 2020	8.06	8.23	8.00	8.09
1982	NYSE	SCM	Wed, Sep 23, 2020	8.35	8.48	8.04	8.10
1981	NYSE	SCM	Tue, Sep 22, 2020	8.54	8.57	8.20	8.23
1980	NYSE	SCM	Mon, Sep 21, 2020	8.42	8.60	8.40	8.46
1979	NYSE	SCM	Fri, Sep 18, 2020	8.58	8.73	8.57	8.67
1978	NYSE	SCM	Thu, Sep 17, 2020	8.35	8.67	8.28	8.60
1977	NYSE	SCM	Wed, Sep 16, 2020	8.50	8.63	8.47	8.51
1976	NYSE	SCM	Tue, Sep 15, 2020	8.80	8.80	8.41	8.44
1975	NYSE	SCM	Mon, Sep 14, 2020	8.96	8.97	8.68	8.72
1974	NYSE	SCM	Fri, Sep 11, 2020	8.71	8.94	8.70	8.69
1973	NYSE	SCM	Thu, Sep 10, 2020	8.53	8.76	8.53	8.71
1972	NYSE	SCM	Wed, Sep 9, 2020	8.45	8.72	8.41	8.55
1971	NYSE	SCM	Tue, Sep 8, 2020	8.38	8.45	8.23	8.40
1970	NYSE	SCM	Fri, Sep 4, 2020	8.41	8.47	8.15	8.40
1969	NYSE	SCM	Thu, Sep 3, 2020	8.22	8.37	8.15	8.32
1968	NYSE	SCM	Wed, Sep 2, 2020	8.35	8.35	8.08	8.17
1967	NYSE	SCM	Tue, Sep 1, 2020	8.20	8.32	8.06	8.29
1966	NYSE	SCM	Mon, Aug 31, 2020	8.17	8.32	8.16	8.20
1965	NYSE	SCM	Fri, Aug 28, 2020	8.20	8.23	8.12	8.21
1964	NYSE	SCM	Thu, Aug 27, 2020	8.08	8.22	8.08	8.10
1963	NYSE	SCM	Wed, Aug 26, 2020	8.22	8.22	8.06	8.11
1962	NYSE	SCM	Tue, Aug 25, 2020	8.23	8.24	8.10	8.19
1961	NYSE	SCM	Mon, Aug 24, 2020	8.21	8.32	8.10	8.23
1960	NYSE	SCM	Fri, Aug 21, 2020	8.29	8.32	7.85	8.12
1959	NYSE	SCM	Thu, Aug 20, 2020	8.14	8.37	8.12	8.30
1958	NYSE	SCM	Wed, Aug 19, 2020	8.08	8.30	8.07	8.11
1957	NYSE	SCM	Tue, Aug 18, 2020	8.33	8.39	8.01	8.05
1956	NYSE	SCM	Mon, Aug 17, 2020	8.45	8.58	8.30	8.30
1955	NYSE	SCM	Fri, Aug 14, 2020	8.50	8.62	8.48	8.56
1954	NYSE	SCM	Thu, Aug 13, 2020	8.60	8.73	8.48	8.52
1953	NYSE	SCM	Wed, Aug 12, 2020	8.64	8.77	8.55	8.61
1952	NYSE	SCM	Tue, Aug 11, 2020	8.77	8.91	8.56	8.61
1951	NYSE	SCM	Mon, Aug 10, 2020	8.41	8.78	8.40	8.64
1950	NYSE	SCM	Fri, Aug 7, 2020	8.16	8.55	8.13	8.40
1949	NYSE	SCM	Thu, Aug 6, 2020	8.14	8.14	7.94	7.96
1948	NYSE	SCM	Wed, Aug 5, 2020	7.98	8.19	7.98	8.14
1947	NYSE	SCM	Tue, Aug 4, 2020	8.00	8.03	7.89	7.98
1946	NYSE	SCM	Mon, Aug 3, 2020	8.00	8.12	7.79	7.99
1945	NYSE	SCM	Fri, Jul 31, 2020	7.75	7.99	7.31	7.74
1944	NYSE	SCM	Thu, Jul 30, 2020	7.11	7.39	7.11	7.31
1943	NYSE	SCM	Wed, Jul 29, 2020	7.24	7.40	7.14	7.29
1942	NYSE	SCM	Tue, Jul 28, 2020	7.23	7.35	7.16	7.22
1941	NYSE	SCM	Mon, Jul 27, 2020	7.52	7.52	7.10	7.31
1940	NYSE	SCM	Fri, Jul 24, 2020	7.59	7.73	7.50	7.51
1939	NYSE	SCM	Thu, Jul 23, 2020	7.70	7.70	7.46	7.69
1938	NYSE	SCM	Wed, Jul 22, 2020	7.54	7.75	7.52	7.69
1937	NYSE	SCM	Tue, Jul 21, 2020	7.34	7.65	7.27	7.59
1936	NYSE	SCM	Mon, Jul 20, 2020	7.44	7.50	7.34	7.35
1935	NYSE	SCM	Fri, Jul 17, 2020	7.40	7.57	7.40	7.48
1934	NYSE	SCM	Thu, Jul 16, 2020	7.56	7.65	7.33	7.44
1933	NYSE	SCM	Wed, Jul 15, 2020	8.00	8.07	7.43	7.65
1932	NYSE	SCM	Tue, Jul 14, 2020	7.78	7.96	7.67	7.96
1931	NYSE	SCM	Mon, Jul 13, 2020	8.40	8.40	7.94	7.76
1930	NYSE	SCM	Fri, Jul 10, 2020	8.16	8.29	8.06	8.18
1929	NYSE	SCM	Thu, Jul 9, 2020	8.11	8.11	7.81	8.02
1928	NYSE	SCM	Wed, Jul 8, 2020	8.00	8.22	7.97	8.11
1927	NYSE	SCM	Tue, Jul 7, 2020	8.23	8.26	7.89	7.91
1926	NYSE	SCM	Mon, Jul 6, 2020	8.25	8.39	8.07	8.30
1925	NYSE	SCM	Thu, Jul 2, 2020	7.56	8.21	7.53	8.07
1924	NYSE	SCM	Wed, Jul 1, 2020	7.25	7.54	7.20	7.47
1923	NYSE	SCM	Tue, Jun 30, 2020	7.24	7.48	7.22	7.28
1922	NYSE	SCM	Mon, Jun 29, 2020	7.15	7.50	7.15	7.35
1921	NYSE	SCM	Fri, Jun 26, 2020	7.50	7.54	7.24	7.25
1920	NYSE	SCM	Thu, Jun 25, 2020	7.52	7.66	7.38	7.50
1919	NYSE	SCM	Wed, Jun 24, 2020	7.59	7.59	7.25	7.56
1918	NYSE	SCM	Tue, Jun 23, 2020	7.85	7.88	7.55	7.70
1917	NYSE	SCM	Mon, Jun 22, 2020	7.87	8.00	7.40	7.69
1916	NYSE	SCM	Fri, Jun 19, 2020	8.10	8.19	7.95	8.05
1915	NYSE	SCM	Thu, Jun 18, 2020	8.00	8.30	7.80	7.93
1914	NYSE	SCM	Wed, Jun 17, 2020	8.51	8.59	8.09	8.16
1913	NYSE	SCM	Tue, Jun 16, 2020	8.38	8.70	8.15	8.33
1912	NYSE	SCM	Mon, Jun 15, 2020	7.77	8.30	7.76	8.07
1911	NYSE	SCM	Fri, Jun 12, 2020	8.04	8.33	7.85	8.22
1910	NYSE	SCM	Thu, Jun 11, 2020	7.79	8.21	7.37	7.76
1909	NYSE	SCM	Wed, Jun 10, 2020	8.70	8.70	8.01	8.29
1908	NYSE	SCM	Tue, Jun 9, 2020	8.70	8.83	8.40	8.60
1907	NYSE	SCM	Mon, Jun 8, 2020	8.50	8.80	8.38	8.75
1906	NYSE	SCM	Fri, Jun 5, 2020	8.36	8.54	8.05	8.33
1905	NYSE	SCM	Thu, Jun 4, 2020	8.30	8.40	8.07	8.20
1904	NYSE	SCM	Wed, Jun 3, 2020	8.25	8.59	8.24	8.35
1903	NYSE	SCM	Tue, Jun 2, 2020	8.59	8.60	8.05	8.18
1902	NYSE	SCM	Mon, Jun 1, 2020	8.21	8.58	8.17	8.51
1901	NYSE	SCM	Fri, May 29, 2020	7.90	8.38	7.81	8.05
1900	NYSE	SCM	Thu, May 28, 2020	8.52	8.80	7.65	7.90
1899	NYSE	SCM	Wed, May 27, 2020	8.10	8.42	7.78	8.30
1898	NYSE	SCM	Tue, May 26, 2020	7.65	8.04	7.58	7.89
1897	NYSE	SCM	Fri, May 22, 2020	7.24	7.55	7.20	7.45
1896	NYSE	SCM	Thu, May 21, 2020	7.03	7.25	7.03	7.20
1895	NYSE	SCM	Wed, May 20, 2020	7.04	7.18	6.96	7.00
1894	NYSE	SCM	Tue, May 19, 2020	6.98	7.16	6.71	6.90
1893	NYSE	SCM	Mon, May 18, 2020	7.03	7.11	6.76	6.87
1892	NYSE	SCM	Fri, May 15, 2020	6.60	6.87	6.35	6.70
1891	NYSE	SCM	Thu, May 14, 2020	6.42	6.82	6.01	6.70
1890	NYSE	SCM	Wed, May 13, 2020	7.14	7.14	6.35	6.48
1889	NYSE	SCM	Tue, May 12, 2020	7.30	7.58	7.06	7.17
1888	NYSE	SCM	Mon, May 11, 2020	7.49	7.64	7.27	7.32
1887	NYSE	SCM	Fri, May 8, 2020	7.25	7.65	7.20	7.55
1886	NYSE	SCM	Thu, May 7, 2020	7.44	7.69	7.01	7.26
1885	NYSE	SCM	Wed, May 6, 2020	6.80	7.52	6.78	7.44
1884	NYSE	SCM	Tue, May 5, 2020	7.13	7.43	6.52	6.70
1883	NYSE	SCM	Mon, May 4, 2020	7.42	7.55	7.04	7.08
1882	NYSE	SCM	Fri, May 1, 2020	7.93	7.93	7.40	7.57
1881	NYSE	SCM	Thu, Apr 30, 2020	7.99	8.10	7.53	8.03
1880	NYSE	SCM	Wed, Apr 29, 2020	7.50	8.12	7.43	7.87
1879	NYSE	SCM	Tue, Apr 28, 2020	7.93	7.98	7.17	7.44
1878	NYSE	SCM	Mon, Apr 27, 2020	7.65	7.88	7.55	7.81
1877	NYSE	SCM	Fri, Apr 24, 2020	7.19	7.70	7.08	7.63
1876	NYSE	SCM	Thu, Apr 23, 2020	7.16	7.41	6.90	7.09
1875	NYSE	SCM	Wed, Apr 22, 2020	7.08	7.32	6.94	7.23
1874	NYSE	SCM	Tue, Apr 21, 2020	7.59	7.79	6.85	7.06
1873	NYSE	SCM	Mon, Apr 20, 2020	8.35	8.61	8.15	8.23
1872	NYSE	SCM	Fri, Apr 17, 2020	8.70	8.87	8.40	8.54
1871	NYSE	SCM	Thu, Apr 16, 2020	8.37	8.52	8.07	8.41
1870	NYSE	SCM	Wed, Apr 15, 2020	8.31	8.52	7.70	8.37
1869	NYSE	SCM	Tue, Apr 14, 2020	8.77	8.77	8.05	8.32
1868	NYSE	SCM	Mon, Apr 13, 2020	7.98	8.50	7.55	8.45
1867	NYSE	SCM	Thu, Apr 9, 2020	7.94	8.46	7.50	7.57
1866	NYSE	SCM	Wed, Apr 8, 2020	6.71	7.73	6.47	7.31
1865	NYSE	SCM	Tue, Apr 7, 2020	6.59	7.00	6.40	6.46
1864	NYSE	SCM	Mon, Apr 6, 2020	6.12	6.70	5.80	6.31
1863	NYSE	SCM	Fri, Apr 3, 2020	5.61	5.98	5.12	5.81
1862	NYSE	SCM	Thu, Apr 2, 2020	6.15	6.34	5.54	5.58
1861	NYSE	SCM	Wed, Apr 1, 2020	6.87	7.16	6.02	6.15
1860	NYSE	SCM	Tue, Mar 31, 2020	7.30	7.68	7.15	7.29
1859	NYSE	SCM	Mon, Mar 30, 2020	7.93	8.06	7.29	7.30
1858	NYSE	SCM	Fri, Mar 27, 2020	8.51	8.94	7.82	8.02
1857	NYSE	SCM	Thu, Mar 26, 2020	8.27	10.20	7.98	8.90
1856	NYSE	SCM	Wed, Mar 25, 2020	7.66	8.62	7.65	7.91
1855	NYSE	SCM	Tue, Mar 24, 2020	5.60	7.80	5.60	7.61
1854	NYSE	SCM	Mon, Mar 23, 2020	6.72	6.78	5.14	5.18
1853	NYSE	SCM	Fri, Mar 20, 2020	7.13	7.96	6.74	6.74
1852	NYSE	SCM	Thu, Mar 19, 2020	4.86	8.27	4.10	6.97
1851	NYSE	SCM	Wed, Mar 18, 2020	7.45	7.45	5.06	5.06
1850	NYSE	SCM	Tue, Mar 17, 2020	8.34	8.34	7.46	8.10
1849	NYSE	SCM	Mon, Mar 16, 2020	8.83	9.14	7.85	8.08
1848	NYSE	SCM	Fri, Mar 13, 2020	9.14	9.61	8.77	9.48
1847	NYSE	SCM	Thu, Mar 12, 2020	9.66	9.92	8.49	8.70
1846	NYSE	SCM	Wed, Mar 11, 2020	10.53	10.64	10.26	10.42
1845	NYSE	SCM	Tue, Mar 10, 2020	11.02	11.12	10.40	10.82
1844	NYSE	SCM	Mon, Mar 9, 2020	11.07	11.11	10.29	10.54
1843	NYSE	SCM	Fri, Mar 6, 2020	12.29	12.40	11.90	11.98
1842	NYSE	SCM	Thu, Mar 5, 2020	12.70	12.94	12.58	12.64
1841	NYSE	SCM	Wed, Mar 4, 2020	12.82	12.92	12.62	12.89
1840	NYSE	SCM	Tue, Mar 3, 2020	12.99	12.99	12.56	12.62
1839	NYSE	SCM	Mon, Mar 2, 2020	11.86	12.53	11.86	12.51
1838	NYSE	SCM	Fri, Feb 28, 2020	12.12	12.38	11.66	11.76
1837	NYSE	SCM	Thu, Feb 27, 2020	13.45	13.60	11.81	12.53
1836	NYSE	SCM	Wed, Feb 26, 2020	13.64	14.07	13.60	13.69
1835	NYSE	SCM	Tue, Feb 25, 2020	14.35	14.38	13.06	13.56
1834	NYSE	SCM	Mon, Feb 24, 2020	14.63	14.63	13.68	14.31
1833	NYSE	SCM	Fri, Feb 21, 2020	15.03	15.03	14.70	14.75
1832	NYSE	SCM	Thu, Feb 20, 2020	14.94	15.04	14.90	15.03
1831	NYSE	SCM	Wed, Feb 19, 2020	14.89	14.97	14.83	14.94
1830	NYSE	SCM	Tue, Feb 18, 2020	14.89	14.89	14.82	14.89
1829	NYSE	SCM	Fri, Feb 14, 2020	14.84	14.90	14.77	14.89
1828	NYSE	SCM	Thu, Feb 13, 2020	14.70	14.83	14.70	14.83
1827	NYSE	SCM	Wed, Feb 12, 2020	14.74	14.80	14.72	14.73
1826	NYSE	SCM	Tue, Feb 11, 2020	14.70	14.76	14.63	14.74
1825	NYSE	SCM	Mon, Feb 10, 2020	14.62	14.68	14.61	14.66
1824	NYSE	SCM	Fri, Feb 7, 2020	14.54	14.62	14.46	14.62
1823	NYSE	SCM	Thu, Feb 6, 2020	14.55	14.59	14.48	14.57
1822	NYSE	SCM	Wed, Feb 5, 2020	14.50	14.54	14.43	14.53
1821	NYSE	SCM	Tue, Feb 4, 2020	14.45	14.51	14.35	14.44
1820	NYSE	SCM	Mon, Feb 3, 2020	14.32	14.45	14.26	14.41
1819	NYSE	SCM	Fri, Jan 31, 2020	14.31	14.43	14.20	14.25
1818	NYSE	SCM	Thu, Jan 30, 2020	14.35	14.50	14.30	14.38
1817	NYSE	SCM	Wed, Jan 29, 2020	14.58	14.65	14.50	14.47
1816	NYSE	SCM	Tue, Jan 28, 2020	14.46	14.59	14.45	14.51
1815	NYSE	SCM	Mon, Jan 27, 2020	14.50	14.55	14.42	14.46
1814	NYSE	SCM	Fri, Jan 24, 2020	14.67	14.72	14.53	14.55
1813	NYSE	SCM	Thu, Jan 23, 2020	14.54	14.62	14.50	14.62
1812	NYSE	SCM	Wed, Jan 22, 2020	14.47	14.55	14.47	14.55
1811	NYSE	SCM	Tue, Jan 21, 2020	14.34	14.52	14.34	14.45
1810	NYSE	SCM	Fri, Jan 17, 2020	14.42	14.46	14.35	14.35
1809	NYSE	SCM	Thu, Jan 16, 2020	14.40	14.43	14.36	14.39
1808	NYSE	SCM	Wed, Jan 15, 2020	14.40	14.46	14.37	14.39
1807	NYSE	SCM	Tue, Jan 14, 2020	14.45	14.51	14.37	14.40
1806	NYSE	SCM	Mon, Jan 13, 2020	14.42	14.52	14.38	14.44
1805	NYSE	SCM	Fri, Jan 10, 2020	14.44	14.44	14.36	14.39
1804	NYSE	SCM	Thu, Jan 9, 2020	14.40	14.43	14.37	14.38
1803	NYSE	SCM	Wed, Jan 8, 2020	14.37	14.43	14.32	14.40
1802	NYSE	SCM	Tue, Jan 7, 2020	14.30	14.45	14.30	14.36
1801	NYSE	SCM	Mon, Jan 6, 2020	14.27	14.42	14.23	14.40
1800	NYSE	SCM	Fri, Jan 3, 2020	14.17	14.36	14.17	14.23
1799	NYSE	SCM	Thu, Jan 2, 2020	14.34	14.34	14.16	14.21
1798	NYSE	SCM	Tue, Dec 31, 2019	14.29	14.34	14.23	14.23
1797	NYSE	SCM	Mon, Dec 30, 2019	14.41	14.44	14.21	14.29
1796	NYSE	SCM	Fri, Dec 27, 2019	14.53	14.53	14.40	14.46
1795	NYSE	SCM	Thu, Dec 26, 2019	14.43	14.50	14.39	14.45
1794	NYSE	SCM	Tue, Dec 24, 2019	14.37	14.45	14.35	14.40
1793	NYSE	SCM	Mon, Dec 23, 2019	14.34	14.43	14.31	14.35
1792	NYSE	SCM	Fri, Dec 20, 2019	14.40	14.50	14.22	14.32
1791	NYSE	SCM	Thu, Dec 19, 2019	14.40	14.55	14.37	14.43
1790	NYSE	SCM	Wed, Dec 18, 2019	14.40	14.43	14.36	14.36
1789	NYSE	SCM	Tue, Dec 17, 2019	14.45	14.50	14.26	14.41
1788	NYSE	SCM	Mon, Dec 16, 2019	14.40	14.61	14.40	14.44
1787	NYSE	SCM	Fri, Dec 13, 2019	14.40	14.43	14.31	14.38
1786	NYSE	SCM	Thu, Dec 12, 2019	14.31	14.42	14.28	14.37
1785	NYSE	SCM	Wed, Dec 11, 2019	14.38	14.39	14.25	14.25
1784	NYSE	SCM	Tue, Dec 10, 2019	14.31	14.36	14.25	14.35
1783	NYSE	SCM	Mon, Dec 9, 2019	14.22	14.40	14.22	14.33
1782	NYSE	SCM	Fri, Dec 6, 2019	14.29	14.30	14.21	14.30
1781	NYSE	SCM	Thu, Dec 5, 2019	14.25	14.31	14.16	14.22
1780	NYSE	SCM	Wed, Dec 4, 2019	14.26	14.31	14.19	14.23
1779	NYSE	SCM	Tue, Dec 3, 2019	14.30	14.30	14.10	14.26
1778	NYSE	SCM	Mon, Dec 2, 2019	14.36	14.40	14.23	14.27
1777	NYSE	SCM	Fri, Nov 29, 2019	14.26	14.38	14.25	14.36
1776	NYSE	SCM	Wed, Nov 27, 2019	14.18	14.28	14.16	14.27
1775	NYSE	SCM	Tue, Nov 26, 2019	14.31	14.44	14.25	14.19
1774	NYSE	SCM	Mon, Nov 25, 2019	14.26	14.41	14.22	14.35
1773	NYSE	SCM	Fri, Nov 22, 2019	14.18	14.27	14.06	14.22
1772	NYSE	SCM	Thu, Nov 21, 2019	14.20	14.21	14.06	14.13
1771	NYSE	SCM	Wed, Nov 20, 2019	14.25	14.27	14.16	14.19
1770	NYSE	SCM	Tue, Nov 19, 2019	14.16	14.29	14.15	14.25
1769	NYSE	SCM	Mon, Nov 18, 2019	14.18	14.28	14.12	14.15
1768	NYSE	SCM	Fri, Nov 15, 2019	14.24	14.27	14.06	14.16
1767	NYSE	SCM	Thu, Nov 14, 2019	14.30	14.30	14.14	14.17
1766	NYSE	SCM	Wed, Nov 13, 2019	14.14	14.27	14.10	14.25
1765	NYSE	SCM	Tue, Nov 12, 2019	14.15	14.28	14.13	14.14
1764	NYSE	SCM	Mon, Nov 11, 2019	14.19	14.23	14.08	14.10
1763	NYSE	SCM	Fri, Nov 8, 2019	14.08	14.29	14.07	14.19
1762	NYSE	SCM	Thu, Nov 7, 2019	14.11	14.12	13.95	14.03
1761	NYSE	SCM	Wed, Nov 6, 2019	13.85	13.91	13.82	13.86
1760	NYSE	SCM	Tue, Nov 5, 2019	13.93	13.95	13.85	13.86
1759	NYSE	SCM	Mon, Nov 4, 2019	13.92	13.99	13.84	13.84
1758	NYSE	SCM	Fri, Nov 1, 2019	14.00	14.00	13.88	13.93
1757	NYSE	SCM	Thu, Oct 31, 2019	13.72	13.87	13.69	13.86
1756	NYSE	SCM	Wed, Oct 30, 2019	13.83	13.89	13.67	13.74
1755	NYSE	SCM	Tue, Oct 29, 2019	14.05	14.05	13.91	13.82
1754	NYSE	SCM	Mon, Oct 28, 2019	13.90	14.00	13.89	13.98
1753	NYSE	SCM	Fri, Oct 25, 2019	13.92	13.92	13.80	13.88
1752	NYSE	SCM	Thu, Oct 24, 2019	13.82	13.92	13.76	13.91
1751	NYSE	SCM	Wed, Oct 23, 2019	13.83	13.87	13.73	13.84
1750	NYSE	SCM	Tue, Oct 22, 2019	13.65	13.82	13.65	13.81
1749	NYSE	SCM	Mon, Oct 21, 2019	13.76	13.80	13.64	13.68
1748	NYSE	SCM	Fri, Oct 18, 2019	13.58	13.73	13.50	13.69
1747	NYSE	SCM	Thu, Oct 17, 2019	13.49	13.60	13.43	13.58
1746	NYSE	SCM	Wed, Oct 16, 2019	13.40	13.52	13.29	13.50
1745	NYSE	SCM	Tue, Oct 15, 2019	13.37	13.43	13.28	13.31
1744	NYSE	SCM	Mon, Oct 14, 2019	13.25	13.33	13.23	13.30
1743	NYSE	SCM	Fri, Oct 11, 2019	13.27	13.45	13.25	13.26
1742	NYSE	SCM	Thu, Oct 10, 2019	13.08	13.24	13.08	13.21
1741	NYSE	SCM	Wed, Oct 9, 2019	13.15	13.24	13.06	13.06
1740	NYSE	SCM	Tue, Oct 8, 2019	13.21	13.26	13.14	13.15
1739	NYSE	SCM	Mon, Oct 7, 2019	13.21	13.27	13.14	13.24
1738	NYSE	SCM	Fri, Oct 4, 2019	13.02	13.24	13.02	13.21
1737	NYSE	SCM	Thu, Oct 3, 2019	13.08	13.17	12.95	13.02
1736	NYSE	SCM	Wed, Oct 2, 2019	13.25	13.30	13.00	13.08
1735	NYSE	SCM	Tue, Oct 1, 2019	13.64	13.67	13.28	13.37
1734	NYSE	SCM	Mon, Sep 30, 2019	13.77	13.78	13.57	13.63
1733	NYSE	SCM	Fri, Sep 27, 2019	13.91	13.92	13.74	13.83
1732	NYSE	SCM	Thu, Sep 26, 2019	14.00	14.00	13.93	13.87
1731	NYSE	SCM	Wed, Sep 25, 2019	13.91	13.96	13.80	13.91
1730	NYSE	SCM	Tue, Sep 24, 2019	13.86	13.95	13.81	13.91
1729	NYSE	SCM	Mon, Sep 23, 2019	13.87	13.88	13.76	13.81
1728	NYSE	SCM	Fri, Sep 20, 2019	13.63	13.87	13.63	13.87
1727	NYSE	SCM	Thu, Sep 19, 2019	13.62	13.76	13.62	13.67
1726	NYSE	SCM	Wed, Sep 18, 2019	13.66	13.68	13.58	13.66
1725	NYSE	SCM	Tue, Sep 17, 2019	13.60	13.64	13.51	13.59
1724	NYSE	SCM	Mon, Sep 16, 2019	13.54	13.70	13.50	13.56
1723	NYSE	SCM	Fri, Sep 13, 2019	13.49	13.67	13.48	13.49
1722	NYSE	SCM	Thu, Sep 12, 2019	13.54	13.59	13.42	13.45
1721	NYSE	SCM	Wed, Sep 11, 2019	13.46	13.64	13.41	13.50
1720	NYSE	SCM	Tue, Sep 10, 2019	13.40	13.48	13.34	13.38
1719	NYSE	SCM	Mon, Sep 9, 2019	13.29	13.41	13.18	13.41
1718	NYSE	SCM	Fri, Sep 6, 2019	13.25	13.25	13.05	13.16
1717	NYSE	SCM	Thu, Sep 5, 2019	13.21	13.33	13.17	13.25
1716	NYSE	SCM	Wed, Sep 4, 2019	13.35	13.40	13.16	13.20
1715	NYSE	SCM	Tue, Sep 3, 2019	13.28	13.29	13.11	13.13
1714	NYSE	SCM	Fri, Aug 30, 2019	13.19	13.29	12.78	13.29
1713	NYSE	SCM	Thu, Aug 29, 2019	13.10	13.16	13.10	13.13
1712	NYSE	SCM	Wed, Aug 28, 2019	13.15	13.21	13.10	13.06
1711	NYSE	SCM	Tue, Aug 27, 2019	13.33	13.41	13.00	13.12
1710	NYSE	SCM	Mon, Aug 26, 2019	13.30	13.33	13.18	13.33
1709	NYSE	SCM	Fri, Aug 23, 2019	13.21	13.30	13.15	13.22
1708	NYSE	SCM	Thu, Aug 22, 2019	13.15	13.33	13.15	13.25
1707	NYSE	SCM	Wed, Aug 21, 2019	13.30	13.30	13.14	13.18
1706	NYSE	SCM	Tue, Aug 20, 2019	13.23	13.30	13.18	13.23
1705	NYSE	SCM	Mon, Aug 19, 2019	13.15	13.23	13.06	13.20
1704	NYSE	SCM	Fri, Aug 16, 2019	12.83	13.12	12.81	13.00
1703	NYSE	SCM	Thu, Aug 15, 2019	13.00	13.11	12.65	12.80
1702	NYSE	SCM	Wed, Aug 14, 2019	13.00	13.03	12.82	13.00
1701	NYSE	SCM	Tue, Aug 13, 2019	13.05	13.44	13.05	13.07
1700	NYSE	SCM	Mon, Aug 12, 2019	13.71	13.80	13.02	13.06
1699	NYSE	SCM	Fri, Aug 9, 2019	14.16	14.30	13.85	13.92
1698	NYSE	SCM	Thu, Aug 8, 2019	14.03	14.36	14.03	14.28
1697	NYSE	SCM	Wed, Aug 7, 2019	14.04	14.19	13.92	14.10
1696	NYSE	SCM	Tue, Aug 6, 2019	14.02	14.21	13.98	14.09
1695	NYSE	SCM	Mon, Aug 5, 2019	14.33	14.37	13.78	14.02
1694	NYSE	SCM	Fri, Aug 2, 2019	14.41	14.46	14.35	14.43
1693	NYSE	SCM	Thu, Aug 1, 2019	14.52	14.55	14.41	14.43
1692	NYSE	SCM	Wed, Jul 31, 2019	14.62	14.63	14.43	14.52
1691	NYSE	SCM	Tue, Jul 30, 2019	14.41	14.62	14.34	14.62
1690	NYSE	SCM	Mon, Jul 29, 2019	14.52	14.56	14.48	14.41
1689	NYSE	SCM	Fri, Jul 26, 2019	14.41	14.53	14.37	14.52
1688	NYSE	SCM	Thu, Jul 25, 2019	14.50	14.60	14.35	14.41
1687	NYSE	SCM	Wed, Jul 24, 2019	14.42	14.53	14.42	14.50
1686	NYSE	SCM	Tue, Jul 23, 2019	14.35	14.44	14.30	14.42
1685	NYSE	SCM	Mon, Jul 22, 2019	14.22	14.34	14.21	14.30
1684	NYSE	SCM	Fri, Jul 19, 2019	14.20	14.26	14.15	14.24
1683	NYSE	SCM	Thu, Jul 18, 2019	14.16	14.22	14.12	14.19
1682	NYSE	SCM	Wed, Jul 17, 2019	14.17	14.22	14.16	14.17
1681	NYSE	SCM	Tue, Jul 16, 2019	14.14	14.23	14.14	14.14
1680	NYSE	SCM	Mon, Jul 15, 2019	14.18	14.25	14.12	14.12
1679	NYSE	SCM	Fri, Jul 12, 2019	14.20	14.24	14.13	14.20
1678	NYSE	SCM	Thu, Jul 11, 2019	14.15	14.19	14.07	14.18
1677	NYSE	SCM	Wed, Jul 10, 2019	13.96	14.11	13.96	14.09
1676	NYSE	SCM	Tue, Jul 9, 2019	14.04	14.07	14.00	14.06
1675	NYSE	SCM	Mon, Jul 8, 2019	14.00	14.05	13.95	14.05
1674	NYSE	SCM	Fri, Jul 5, 2019	13.92	14.04	13.90	14.00
1673	NYSE	SCM	Wed, Jul 3, 2019	13.85	13.94	13.81	13.88
1672	NYSE	SCM	Tue, Jul 2, 2019	13.86	13.88	13.76	13.83
1671	NYSE	SCM	Mon, Jul 1, 2019	13.89	13.97	13.81	13.84
1670	NYSE	SCM	Fri, Jun 28, 2019	13.81	13.91	13.77	13.83
1669	NYSE	SCM	Thu, Jun 27, 2019	13.79	13.82	13.65	13.80
1668	NYSE	SCM	Wed, Jun 26, 2019	13.90	13.94	13.82	13.77
1667	NYSE	SCM	Tue, Jun 25, 2019	14.11	14.11	13.85	13.90
1666	NYSE	SCM	Mon, Jun 24, 2019	14.03	14.14	14.03	14.05
1665	NYSE	SCM	Fri, Jun 21, 2019	14.01	14.10	14.00	14.03
1664	NYSE	SCM	Thu, Jun 20, 2019	14.10	14.10	13.98	14.01
1663	NYSE	SCM	Wed, Jun 19, 2019	14.05	14.13	13.99	14.04
1662	NYSE	SCM	Tue, Jun 18, 2019	14.16	14.21	14.02	14.05
1661	NYSE	SCM	Mon, Jun 17, 2019	14.17	14.17	14.06	14.08
1660	NYSE	SCM	Fri, Jun 14, 2019	13.91	14.12	13.91	14.03
1659	NYSE	SCM	Thu, Jun 13, 2019	13.80	14.07	13.80	14.02
1658	NYSE	SCM	Wed, Jun 12, 2019	13.65	13.85	13.65	13.81
1657	NYSE	SCM	Tue, Jun 11, 2019	13.77	13.77	13.61	13.64
1656	NYSE	SCM	Mon, Jun 10, 2019	13.61	13.76	13.61	13.72
1655	NYSE	SCM	Fri, Jun 7, 2019	13.78	13.79	13.51	13.66
1654	NYSE	SCM	Thu, Jun 6, 2019	13.45	13.84	13.45	13.78
1653	NYSE	SCM	Wed, Jun 5, 2019	13.54	13.65	13.40	13.49
1652	NYSE	SCM	Tue, Jun 4, 2019	13.90	13.93	13.53	13.58
1651	NYSE	SCM	Mon, Jun 3, 2019	13.81	13.96	13.81	13.83
1650	NYSE	SCM	Fri, May 31, 2019	13.71	13.98	13.49	13.92
1649	NYSE	SCM	Thu, May 30, 2019	13.91	13.99	13.71	13.81
1648	NYSE	SCM	Wed, May 29, 2019	14.12	14.13	13.91	13.92
1647	NYSE	SCM	Tue, May 28, 2019	14.12	14.20	14.10	14.14
1646	NYSE	SCM	Fri, May 24, 2019	14.14	14.22	14.06	14.16
1645	NYSE	SCM	Thu, May 23, 2019	14.22	14.26	14.03	14.08
1644	NYSE	SCM	Wed, May 22, 2019	14.22	14.27	14.14	14.21
1643	NYSE	SCM	Tue, May 21, 2019	14.20	14.24	14.12	14.18
1642	NYSE	SCM	Mon, May 20, 2019	14.03	14.20	14.03	14.15
1641	NYSE	SCM	Fri, May 17, 2019	14.03	14.15	14.02	14.03
1640	NYSE	SCM	Thu, May 16, 2019	14.14	14.22	14.03	14.07
1639	NYSE	SCM	Wed, May 15, 2019	14.06	14.18	13.98	14.13
1638	NYSE	SCM	Tue, May 14, 2019	13.89	14.11	13.89	14.06
1637	NYSE	SCM	Mon, May 13, 2019	14.02	14.11	13.85	13.89
1636	NYSE	SCM	Fri, May 10, 2019	14.23	14.36	14.04	14.16
1635	NYSE	SCM	Thu, May 9, 2019	14.20	14.31	14.18	14.30
1634	NYSE	SCM	Wed, May 8, 2019	14.49	14.49	14.26	14.28
1633	NYSE	SCM	Tue, May 7, 2019	14.51	14.68	14.37	14.46
1632	NYSE	SCM	Mon, May 6, 2019	14.33	14.59	14.10	14.54
1631	NYSE	SCM	Fri, May 3, 2019	14.26	14.47	14.23	14.42
1630	NYSE	SCM	Thu, May 2, 2019	14.20	14.30	14.18	14.23
1629	NYSE	SCM	Wed, May 1, 2019	14.30	14.32	14.14	14.17
1628	NYSE	SCM	Tue, Apr 30, 2019	14.35	14.37	14.25	14.36
1627	NYSE	SCM	Mon, Apr 29, 2019	14.54	14.56	14.35	14.37
1626	NYSE	SCM	Fri, Apr 26, 2019	14.43	14.64	14.43	14.47
1625	NYSE	SCM	Thu, Apr 25, 2019	14.50	14.50	14.27	14.43
1624	NYSE	SCM	Wed, Apr 24, 2019	14.49	14.55	14.36	14.42
1623	NYSE	SCM	Tue, Apr 23, 2019	14.36	14.49	14.27	14.44
1622	NYSE	SCM	Mon, Apr 22, 2019	14.30	14.40	14.21	14.31
1621	NYSE	SCM	Thu, Apr 18, 2019	14.35	14.40	14.27	14.28
1620	NYSE	SCM	Wed, Apr 17, 2019	14.40	14.40	14.29	14.37
1619	NYSE	SCM	Tue, Apr 16, 2019	14.17	14.40	14.17	14.37
1618	NYSE	SCM	Mon, Apr 15, 2019	14.18	14.24	14.13	14.17
1617	NYSE	SCM	Fri, Apr 12, 2019	14.25	14.25	14.13	14.13
1616	NYSE	SCM	Thu, Apr 11, 2019	14.21	14.27	14.15	14.18
1615	NYSE	SCM	Wed, Apr 10, 2019	14.24	14.24	14.11	14.17
1614	NYSE	SCM	Tue, Apr 9, 2019	14.29	14.34	14.17	14.25
1613	NYSE	SCM	Mon, Apr 8, 2019	14.26	14.31	14.22	14.24
1612	NYSE	SCM	Fri, Apr 5, 2019	14.32	14.35	14.22	14.27
1611	NYSE	SCM	Thu, Apr 4, 2019	14.27	14.35	14.25	14.32
1610	NYSE	SCM	Wed, Apr 3, 2019	14.29	14.31	14.20	14.28
1609	NYSE	SCM	Tue, Apr 2, 2019	14.21	14.29	14.16	14.22
1608	NYSE	SCM	Mon, Apr 1, 2019	14.20	14.25	14.12	14.20
1607	NYSE	SCM	Fri, Mar 29, 2019	14.15	14.31	14.10	14.15
1606	NYSE	SCM	Thu, Mar 28, 2019	14.05	14.18	14.05	14.14
1605	NYSE	SCM	Wed, Mar 27, 2019	14.09	14.16	14.07	14.05
1604	NYSE	SCM	Tue, Mar 26, 2019	14.10	14.24	14.04	14.08
1603	NYSE	SCM	Mon, Mar 25, 2019	14.05	14.12	14.00	14.02
1602	NYSE	SCM	Fri, Mar 22, 2019	14.03	14.10	14.00	14.00
1601	NYSE	SCM	Thu, Mar 21, 2019	14.00	14.08	14.00	14.00
1600	NYSE	SCM	Wed, Mar 20, 2019	14.00	14.17	14.00	14.01
1599	NYSE	SCM	Tue, Mar 19, 2019	14.03	14.10	14.00	14.01
1598	NYSE	SCM	Mon, Mar 18, 2019	14.05	14.15	14.00	14.09
1597	NYSE	SCM	Fri, Mar 15, 2019	14.30	14.33	14.00	14.00
1596	NYSE	SCM	Thu, Mar 14, 2019	14.70	14.86	14.70	14.72
1595	NYSE	SCM	Wed, Mar 13, 2019	14.47	14.72	14.47	14.68
1594	NYSE	SCM	Tue, Mar 12, 2019	14.85	14.94	14.43	14.44
1593	NYSE	SCM	Mon, Mar 11, 2019	14.76	14.99	14.76	14.86
1592	NYSE	SCM	Fri, Mar 8, 2019	14.63	14.86	14.63	14.78
1591	NYSE	SCM	Thu, Mar 7, 2019	14.56	14.68	14.46	14.62
1590	NYSE	SCM	Wed, Mar 6, 2019	14.40	14.69	14.01	14.55
1589	NYSE	SCM	Tue, Mar 5, 2019	14.05	14.05	13.75	13.96
1588	NYSE	SCM	Mon, Mar 4, 2019	13.80	14.03	13.72	14.03
1587	NYSE	SCM	Fri, Mar 1, 2019	14.15	14.15	13.56	13.72
1586	NYSE	SCM	Thu, Feb 28, 2019	14.38	14.39	13.95	14.09
1585	NYSE	SCM	Wed, Feb 27, 2019	14.82	14.82	14.29	14.35
1584	NYSE	SCM	Tue, Feb 26, 2019	14.87	14.95	14.73	14.76
1583	NYSE	SCM	Mon, Feb 25, 2019	15.20	15.25	14.80	14.91
1582	NYSE	SCM	Fri, Feb 22, 2019	15.03	15.30	14.85	15.20
1581	NYSE	SCM	Thu, Feb 21, 2019	14.98	14.98	14.75	14.96
1580	NYSE	SCM	Wed, Feb 20, 2019	14.89	15.11	14.75	14.92
1579	NYSE	SCM	Tue, Feb 19, 2019	14.71	14.85	14.61	14.81
1578	NYSE	SCM	Fri, Feb 15, 2019	14.68	14.75	14.61	14.65
1577	NYSE	SCM	Thu, Feb 14, 2019	14.56	14.70	14.56	14.64
1576	NYSE	SCM	Wed, Feb 13, 2019	14.49	14.60	14.43	14.57
1575	NYSE	SCM	Tue, Feb 12, 2019	14.44	14.47	14.40	14.42
1574	NYSE	SCM	Mon, Feb 11, 2019	14.49	14.56	14.40	14.46
1573	NYSE	SCM	Fri, Feb 8, 2019	14.46	14.50	14.40	14.47
1572	NYSE	SCM	Thu, Feb 7, 2019	14.58	14.58	14.38	14.50
1571	NYSE	SCM	Wed, Feb 6, 2019	14.57	14.58	14.47	14.56
1570	NYSE	SCM	Tue, Feb 5, 2019	14.40	14.57	14.37	14.53
1569	NYSE	SCM	Mon, Feb 4, 2019	14.37	14.40	14.26	14.40
1568	NYSE	SCM	Fri, Feb 1, 2019	14.40	14.40	14.22	14.32
1567	NYSE	SCM	Thu, Jan 31, 2019	14.20	14.40	14.20	14.40
1566	NYSE	SCM	Wed, Jan 30, 2019	14.16	14.33	14.04	14.27
1565	NYSE	SCM	Tue, Jan 29, 2019	14.02	14.25	14.02	14.10
1564	NYSE	SCM	Mon, Jan 28, 2019	13.94	14.05	13.91	14.03
1563	NYSE	SCM	Fri, Jan 25, 2019	13.96	14.04	13.89	13.91
1562	NYSE	SCM	Thu, Jan 24, 2019	13.90	13.96	13.88	13.94
1561	NYSE	SCM	Wed, Jan 23, 2019	13.88	13.92	13.81	13.92
1560	NYSE	SCM	Tue, Jan 22, 2019	13.86	13.92	13.82	13.83
1559	NYSE	SCM	Fri, Jan 18, 2019	13.86	13.93	13.78	13.87
1558	NYSE	SCM	Thu, Jan 17, 2019	13.91	13.92	13.83	13.85
1557	NYSE	SCM	Wed, Jan 16, 2019	13.86	13.93	13.82	13.89
1556	NYSE	SCM	Tue, Jan 15, 2019	13.60	13.90	13.60	13.82
1555	NYSE	SCM	Mon, Jan 14, 2019	13.54	13.78	13.54	13.59
1554	NYSE	SCM	Fri, Jan 11, 2019	13.53	13.70	13.45	13.62
1553	NYSE	SCM	Thu, Jan 10, 2019	13.50	13.55	13.39	13.51
1552	NYSE	SCM	Wed, Jan 9, 2019	13.74	13.74	13.43	13.49
1551	NYSE	SCM	Tue, Jan 8, 2019	13.60	13.75	13.49	13.72
1550	NYSE	SCM	Mon, Jan 7, 2019	13.46	13.59	13.34	13.55
1549	NYSE	SCM	Fri, Jan 4, 2019	13.32	13.45	13.23	13.43
1548	NYSE	SCM	Thu, Jan 3, 2019	13.27	13.45	13.17	13.27
1547	NYSE	SCM	Wed, Jan 2, 2019	12.86	13.35	12.85	13.27
1546	NYSE	SCM	Mon, Dec 31, 2018	12.99	13.17	12.83	12.95
1545	NYSE	SCM	Fri, Dec 28, 2018	12.94	13.35	12.84	12.88
1544	NYSE	SCM	Thu, Dec 27, 2018	12.50	13.13	12.30	12.95
1543	NYSE	SCM	Wed, Dec 26, 2018	11.95	12.59	11.95	12.56
1542	NYSE	SCM	Mon, Dec 24, 2018	12.13	12.16	11.86	11.91
1541	NYSE	SCM	Fri, Dec 21, 2018	12.05	12.22	11.65	12.22
1540	NYSE	SCM	Thu, Dec 20, 2018	12.25	12.34	11.88	12.13
1539	NYSE	SCM	Wed, Dec 19, 2018	12.57	12.73	12.19	12.23
1538	NYSE	SCM	Tue, Dec 18, 2018	12.53	12.80	12.51	12.51
1537	NYSE	SCM	Mon, Dec 17, 2018	13.31	13.40	12.41	12.51
1536	NYSE	SCM	Fri, Dec 14, 2018	13.53	13.66	13.37	13.42
1535	NYSE	SCM	Thu, Dec 13, 2018	13.65	13.69	13.47	13.58
1534	NYSE	SCM	Wed, Dec 12, 2018	13.72	13.91	13.59	13.62
1533	NYSE	SCM	Tue, Dec 11, 2018	13.50	13.68	13.44	13.65
1532	NYSE	SCM	Mon, Dec 10, 2018	13.45	13.54	13.37	13.44
1531	NYSE	SCM	Fri, Dec 7, 2018	13.58	13.64	13.38	13.41
1530	NYSE	SCM	Thu, Dec 6, 2018	13.40	13.61	13.27	13.61
1529	NYSE	SCM	Tue, Dec 4, 2018	13.61	13.63	13.41	13.54
1528	NYSE	SCM	Mon, Dec 3, 2018	13.76	13.76	13.41	13.60
1527	NYSE	SCM	Fri, Nov 30, 2018	13.63	13.64	13.45	13.64
1526	NYSE	SCM	Thu, Nov 29, 2018	13.65	13.65	13.55	13.62
1525	NYSE	SCM	Wed, Nov 28, 2018	13.66	13.70	13.62	13.54
1524	NYSE	SCM	Tue, Nov 27, 2018	13.58	13.70	13.55	13.63
1523	NYSE	SCM	Mon, Nov 26, 2018	13.79	13.79	13.65	13.65
1522	NYSE	SCM	Fri, Nov 23, 2018	13.59	13.66	13.52	13.63
1521	NYSE	SCM	Wed, Nov 21, 2018	13.50	13.51	13.32	13.42
1520	NYSE	SCM	Tue, Nov 20, 2018	13.45	13.45	13.30	13.38
1519	NYSE	SCM	Mon, Nov 19, 2018	13.31	13.55	13.31	13.54
1518	NYSE	SCM	Fri, Nov 16, 2018	13.04	13.32	13.01	13.31
1517	NYSE	SCM	Thu, Nov 15, 2018	13.12	13.17	13.02	13.07
1516	NYSE	SCM	Wed, Nov 14, 2018	13.28	13.28	13.11	13.15
1515	NYSE	SCM	Tue, Nov 13, 2018	12.86	13.29	12.82	13.23
1514	NYSE	SCM	Mon, Nov 12, 2018	13.13	13.13	12.75	12.79
1513	NYSE	SCM	Fri, Nov 9, 2018	13.13	13.17	13.00	13.08
1512	NYSE	SCM	Thu, Nov 8, 2018	13.08	13.28	13.08	13.10
1511	NYSE	SCM	Wed, Nov 7, 2018	12.71	13.11	12.50	13.07
1510	NYSE	SCM	Tue, Nov 6, 2018	12.42	12.50	12.37	12.47
1509	NYSE	SCM	Mon, Nov 5, 2018	12.32	12.50	12.32	12.43
1508	NYSE	SCM	Fri, Nov 2, 2018	12.50	12.54	12.32	12.32
1507	NYSE	SCM	Thu, Nov 1, 2018	12.28	12.54	12.28	12.48
1506	NYSE	SCM	Wed, Oct 31, 2018	12.35	12.40	12.25	12.25
1505	NYSE	SCM	Tue, Oct 30, 2018	12.25	12.39	12.21	12.28
1504	NYSE	SCM	Mon, Oct 29, 2018	12.35	12.42	12.26	12.18
1503	NYSE	SCM	Fri, Oct 26, 2018	12.41	12.47	12.22	12.26
1502	NYSE	SCM	Thu, Oct 25, 2018	12.42	12.53	11.65	12.53
1501	NYSE	SCM	Wed, Oct 24, 2018	12.58	12.58	12.40	12.44
1500	NYSE	SCM	Tue, Oct 23, 2018	12.64	12.65	12.47	12.59
1499	NYSE	SCM	Mon, Oct 22, 2018	12.77	12.83	12.68	12.73
1498	NYSE	SCM	Fri, Oct 19, 2018	12.99	13.04	12.50	12.77
1497	NYSE	SCM	Thu, Oct 18, 2018	13.03	13.06	12.89	13.00
1496	NYSE	SCM	Wed, Oct 17, 2018	13.02	13.06	12.95	13.01
1495	NYSE	SCM	Tue, Oct 16, 2018	12.91	13.08	12.87	13.03
1494	NYSE	SCM	Mon, Oct 15, 2018	12.91	12.99	12.90	12.90
1493	NYSE	SCM	Fri, Oct 12, 2018	13.01	13.05	12.86	12.91
1492	NYSE	SCM	Thu, Oct 11, 2018	13.27	13.27	12.80	12.85
1491	NYSE	SCM	Wed, Oct 10, 2018	13.41	13.50	13.26	13.28
1490	NYSE	SCM	Tue, Oct 9, 2018	13.32	13.42	13.32	13.41
1489	NYSE	SCM	Mon, Oct 8, 2018	13.36	13.50	13.36	13.40
1488	NYSE	SCM	Fri, Oct 5, 2018	13.44	13.45	13.35	13.41
1487	NYSE	SCM	Thu, Oct 4, 2018	13.63	13.63	13.34	13.44
1486	NYSE	SCM	Wed, Oct 3, 2018	13.58	13.69	13.58	13.62
1485	NYSE	SCM	Tue, Oct 2, 2018	13.60	13.67	13.55	13.58
1484	NYSE	SCM	Mon, Oct 1, 2018	13.64	13.68	13.58	13.61
1483	NYSE	SCM	Fri, Sep 28, 2018	13.81	13.85	13.63	13.64
1482	NYSE	SCM	Thu, Sep 27, 2018	13.68	13.85	13.63	13.80
1481	NYSE	SCM	Wed, Sep 26, 2018	13.91	13.91	13.81	13.70
1480	NYSE	SCM	Tue, Sep 25, 2018	13.91	13.94	13.83	13.91
1479	NYSE	SCM	Mon, Sep 24, 2018	13.93	13.99	13.86	13.89
1478	NYSE	SCM	Fri, Sep 21, 2018	13.85	13.98	13.78	13.93
1477	NYSE	SCM	Thu, Sep 20, 2018	13.91	13.92	13.83	13.83
1476	NYSE	SCM	Wed, Sep 19, 2018	13.90	13.93	13.86	13.91
1475	NYSE	SCM	Tue, Sep 18, 2018	13.89	13.94	13.81	13.87
1474	NYSE	SCM	Mon, Sep 17, 2018	13.65	13.88	13.65	13.88
1473	NYSE	SCM	Fri, Sep 14, 2018	13.90	13.90	13.64	13.66
1472	NYSE	SCM	Thu, Sep 13, 2018	13.73	14.00	13.72	13.87
1471	NYSE	SCM	Wed, Sep 12, 2018	13.60	13.77	13.51	13.72
1470	NYSE	SCM	Tue, Sep 11, 2018	13.71	13.72	13.57	13.58
1469	NYSE	SCM	Mon, Sep 10, 2018	13.62	13.78	13.54	13.74
1468	NYSE	SCM	Fri, Sep 7, 2018	13.50	13.60	13.45	13.59
1467	NYSE	SCM	Thu, Sep 6, 2018	13.50	13.53	13.41	13.52
1466	NYSE	SCM	Wed, Sep 5, 2018	13.42	13.54	13.35	13.52
1465	NYSE	SCM	Tue, Sep 4, 2018	13.45	13.45	13.34	13.44
1464	NYSE	SCM	Fri, Aug 31, 2018	13.63	13.63	13.34	13.42
1463	NYSE	SCM	Thu, Aug 30, 2018	13.73	13.73	13.59	13.64
1462	NYSE	SCM	Wed, Aug 29, 2018	13.76	13.82	13.71	13.71
1461	NYSE	SCM	Tue, Aug 28, 2018	13.73	13.75	13.69	13.72
1460	NYSE	SCM	Mon, Aug 27, 2018	13.79	13.83	13.67	13.73
1459	NYSE	SCM	Fri, Aug 24, 2018	13.80	13.80	13.72	13.79
1458	NYSE	SCM	Thu, Aug 23, 2018	13.84	13.84	13.71	13.76
1457	NYSE	SCM	Wed, Aug 22, 2018	13.85	13.86	13.80	13.82
1456	NYSE	SCM	Tue, Aug 21, 2018	13.81	13.88	13.80	13.86
1455	NYSE	SCM	Mon, Aug 20, 2018	13.87	13.90	13.79	13.85
1454	NYSE	SCM	Fri, Aug 17, 2018	13.82	13.89	13.74	13.87
1453	NYSE	SCM	Thu, Aug 16, 2018	13.90	13.90	13.79	13.83
1452	NYSE	SCM	Wed, Aug 15, 2018	13.90	13.92	13.82	13.88
1451	NYSE	SCM	Tue, Aug 14, 2018	13.76	13.94	13.70	13.91
1450	NYSE	SCM	Mon, Aug 13, 2018	13.68	13.76	13.63	13.76
1449	NYSE	SCM	Fri, Aug 10, 2018	13.63	13.68	13.50	13.60
1448	NYSE	SCM	Thu, Aug 9, 2018	13.42	13.74	13.42	13.60
1447	NYSE	SCM	Wed, Aug 8, 2018	13.29	13.55	13.29	13.35
1446	NYSE	SCM	Tue, Aug 7, 2018	13.20	13.30	13.20	13.29
1445	NYSE	SCM	Mon, Aug 6, 2018	13.28	13.28	13.06	13.18
1444	NYSE	SCM	Fri, Aug 3, 2018	13.09	13.24	13.09	13.20
1443	NYSE	SCM	Thu, Aug 2, 2018	13.05	13.14	13.02	13.12
1442	NYSE	SCM	Wed, Aug 1, 2018	13.11	13.16	13.01	13.07
1441	NYSE	SCM	Tue, Jul 31, 2018	13.27	13.27	13.08	13.15
1440	NYSE	SCM	Mon, Jul 30, 2018	13.22	13.25	13.08	13.25
1439	NYSE	SCM	Fri, Jul 27, 2018	13.40	13.41	13.21	13.32
1438	NYSE	SCM	Thu, Jul 26, 2018	13.34	13.44	13.33	13.38
1437	NYSE	SCM	Wed, Jul 25, 2018	13.30	13.49	13.27	13.35
1436	NYSE	SCM	Tue, Jul 24, 2018	13.40	13.40	13.30	13.36
1435	NYSE	SCM	Mon, Jul 23, 2018	13.57	13.57	13.39	13.40
1434	NYSE	SCM	Fri, Jul 20, 2018	13.30	13.44	13.28	13.40
1433	NYSE	SCM	Thu, Jul 19, 2018	13.50	13.57	13.30	13.33
1432	NYSE	SCM	Wed, Jul 18, 2018	13.26	13.55	13.26	13.53
1431	NYSE	SCM	Tue, Jul 17, 2018	13.00	13.33	13.00	13.25
1430	NYSE	SCM	Mon, Jul 16, 2018	12.95	13.15	12.92	13.02
1429	NYSE	SCM	Fri, Jul 13, 2018	12.79	13.00	12.71	12.92
1428	NYSE	SCM	Thu, Jul 12, 2018	13.03	13.05	12.75	12.79
1427	NYSE	SCM	Wed, Jul 11, 2018	12.94	13.11	12.91	12.94
1426	NYSE	SCM	Tue, Jul 10, 2018	13.02	13.03	12.94	13.01
1425	NYSE	SCM	Mon, Jul 9, 2018	12.98	13.05	12.97	13.01
1424	NYSE	SCM	Fri, Jul 6, 2018	13.00	13.06	12.88	12.94
1423	NYSE	SCM	Thu, Jul 5, 2018	13.08	13.12	13.00	13.04
1422	NYSE	SCM	Tue, Jul 3, 2018	13.08	13.18	12.82	13.05
1421	NYSE	SCM	Mon, Jul 2, 2018	12.79	13.12	12.76	13.08
1420	NYSE	SCM	Fri, Jun 29, 2018	12.90	12.99	12.77	12.78
1419	NYSE	SCM	Thu, Jun 28, 2018	13.05	13.16	12.80	12.90
1418	NYSE	SCM	Wed, Jun 27, 2018	13.28	13.36	13.09	12.98
1417	NYSE	SCM	Tue, Jun 26, 2018	13.22	13.35	13.12	13.25
1416	NYSE	SCM	Mon, Jun 25, 2018	13.41	13.42	13.16	13.22
1415	NYSE	SCM	Fri, Jun 22, 2018	13.20	13.51	13.20	13.34
1414	NYSE	SCM	Thu, Jun 21, 2018	13.29	13.39	13.15	13.16
1413	NYSE	SCM	Wed, Jun 20, 2018	13.39	13.50	13.17	13.22
1412	NYSE	SCM	Tue, Jun 19, 2018	13.54	13.65	13.12	13.35
1411	NYSE	SCM	Mon, Jun 18, 2018	13.48	13.69	13.44	13.60
1410	NYSE	SCM	Fri, Jun 15, 2018	13.27	13.52	13.27	13.52
1409	NYSE	SCM	Thu, Jun 14, 2018	13.22	13.41	13.21	13.28
1408	NYSE	SCM	Wed, Jun 13, 2018	13.19	13.30	13.17	13.21
1407	NYSE	SCM	Tue, Jun 12, 2018	13.09	13.19	13.09	13.14
1406	NYSE	SCM	Mon, Jun 11, 2018	13.12	13.20	13.06	13.11
1405	NYSE	SCM	Fri, Jun 8, 2018	13.00	13.21	12.99	13.11
1404	NYSE	SCM	Thu, Jun 7, 2018	12.98	13.09	12.90	12.95
1403	NYSE	SCM	Wed, Jun 6, 2018	12.97	12.99	12.86	12.98
1402	NYSE	SCM	Tue, Jun 5, 2018	12.94	13.03	12.70	12.97
1401	NYSE	SCM	Mon, Jun 4, 2018	12.87	12.97	12.73	12.94
1400	NYSE	SCM	Fri, Jun 1, 2018	12.90	12.90	12.60	12.79
1399	NYSE	SCM	Thu, May 31, 2018	12.80	12.89	12.70	12.84
1398	NYSE	SCM	Wed, May 30, 2018	12.82	12.91	12.75	12.86
1397	NYSE	SCM	Tue, May 29, 2018	13.20	13.25	12.87	12.89
1396	NYSE	SCM	Fri, May 25, 2018	12.97	13.25	12.95	13.18
1395	NYSE	SCM	Thu, May 24, 2018	12.90	13.05	12.86	12.97
1394	NYSE	SCM	Wed, May 23, 2018	12.76	12.90	12.76	12.88
1393	NYSE	SCM	Tue, May 22, 2018	12.87	12.89	12.77	12.80
1392	NYSE	SCM	Mon, May 21, 2018	12.84	12.89	12.76	12.85
1391	NYSE	SCM	Fri, May 18, 2018	12.90	12.91	12.68	12.77
1390	NYSE	SCM	Thu, May 17, 2018	12.90	12.98	12.83	12.87
1389	NYSE	SCM	Wed, May 16, 2018	12.86	13.10	12.83	12.89
1388	NYSE	SCM	Tue, May 15, 2018	12.92	12.95	12.81	12.87
1387	NYSE	SCM	Mon, May 14, 2018	12.87	13.03	12.85	12.89
1386	NYSE	SCM	Fri, May 11, 2018	12.83	12.99	12.73	12.84
1385	NYSE	SCM	Thu, May 10, 2018	12.86	12.90	12.75	12.79
1384	NYSE	SCM	Wed, May 9, 2018	12.65	12.99	12.51	12.87
1383	NYSE	SCM	Tue, May 8, 2018	12.54	12.74	12.44	12.66
1382	NYSE	SCM	Mon, May 7, 2018	12.44	12.66	12.40	12.53
1381	NYSE	SCM	Fri, May 4, 2018	12.55	12.58	12.35	12.51
1380	NYSE	SCM	Thu, May 3, 2018	12.46	12.57	12.17	12.57
1379	NYSE	SCM	Wed, May 2, 2018	12.65	12.70	12.39	12.50
1378	NYSE	SCM	Tue, May 1, 2018	12.73	12.77	12.41	12.70
1377	NYSE	SCM	Mon, Apr 30, 2018	12.79	12.85	12.52	12.73
1376	NYSE	SCM	Fri, Apr 27, 2018	12.65	12.83	12.60	12.75
1375	NYSE	SCM	Thu, Apr 26, 2018	12.72	12.87	12.54	12.68
1374	NYSE	SCM	Wed, Apr 25, 2018	12.59	12.81	12.53	12.69
1373	NYSE	SCM	Tue, Apr 24, 2018	12.68	12.70	12.51	12.60
1372	NYSE	SCM	Mon, Apr 23, 2018	12.42	12.70	12.42	12.63
1371	NYSE	SCM	Fri, Apr 20, 2018	12.33	12.55	12.31	12.42
1370	NYSE	SCM	Thu, Apr 19, 2018	12.38	12.44	12.27	12.31
1369	NYSE	SCM	Wed, Apr 18, 2018	12.26	12.45	12.23	12.39
1368	NYSE	SCM	Tue, Apr 17, 2018	12.28	12.43	12.25	12.26
1367	NYSE	SCM	Mon, Apr 16, 2018	12.17	12.29	12.15	12.22
1366	NYSE	SCM	Fri, Apr 13, 2018	12.15	12.24	12.11	12.16
1365	NYSE	SCM	Thu, Apr 12, 2018	12.00	12.22	12.00	12.09
1364	NYSE	SCM	Wed, Apr 11, 2018	12.16	12.28	12.00	12.03
1363	NYSE	SCM	Tue, Apr 10, 2018	12.29	12.32	12.17	12.19
1362	NYSE	SCM	Mon, Apr 9, 2018	12.12	12.27	12.04	12.17
1361	NYSE	SCM	Fri, Apr 6, 2018	12.03	12.23	12.03	12.09
1360	NYSE	SCM	Thu, Apr 5, 2018	11.93	12.24	11.71	12.08
1359	NYSE	SCM	Wed, Apr 4, 2018	11.68	11.98	11.67	11.86
1358	NYSE	SCM	Tue, Apr 3, 2018	11.60	11.77	11.56	11.75
1357	NYSE	SCM	Mon, Apr 2, 2018	11.47	11.58	11.47	11.56
1356	NYSE	SCM	Thu, Mar 29, 2018	11.55	11.64	11.48	11.51
1355	NYSE	SCM	Wed, Mar 28, 2018	11.63	11.66	11.45	11.54
1354	NYSE	SCM	Tue, Mar 27, 2018	11.96	12.03	11.68	11.64
1353	NYSE	SCM	Mon, Mar 26, 2018	11.89	12.01	11.75	11.94
1352	NYSE	SCM	Fri, Mar 23, 2018	11.85	11.91	11.80	11.82
1351	NYSE	SCM	Thu, Mar 22, 2018	11.79	11.94	11.79	11.86
1350	NYSE	SCM	Wed, Mar 21, 2018	11.90	11.99	11.84	11.89
1349	NYSE	SCM	Tue, Mar 20, 2018	11.86	12.06	11.86	11.94
1348	NYSE	SCM	Mon, Mar 19, 2018	11.81	11.84	11.71	11.76
1347	NYSE	SCM	Fri, Mar 16, 2018	11.65	11.92	11.63	11.83
1346	NYSE	SCM	Thu, Mar 15, 2018	11.91	11.94	11.58	11.66
1345	NYSE	SCM	Wed, Mar 14, 2018	11.93	12.08	11.91	11.92
1344	NYSE	SCM	Tue, Mar 13, 2018	11.95	11.95	11.85	11.91
1343	NYSE	SCM	Mon, Mar 12, 2018	11.96	11.96	11.82	11.89
1342	NYSE	SCM	Fri, Mar 9, 2018	11.92	11.99	11.75	11.91
1341	NYSE	SCM	Thu, Mar 8, 2018	11.41	11.87	11.41	11.82
1340	NYSE	SCM	Wed, Mar 7, 2018	11.36	11.47	11.16	11.47
1339	NYSE	SCM	Tue, Mar 6, 2018	11.80	11.80	11.39	11.43
1338	NYSE	SCM	Mon, Mar 5, 2018	11.31	11.74	11.31	11.61
1337	NYSE	SCM	Fri, Mar 2, 2018	11.30	11.47	11.07	11.43
1336	NYSE	SCM	Thu, Mar 1, 2018	11.44	11.49	11.28	11.34
1335	NYSE	SCM	Wed, Feb 28, 2018	11.71	11.76	11.43	11.43
1334	NYSE	SCM	Tue, Feb 27, 2018	11.77	11.87	11.62	11.65
1333	NYSE	SCM	Mon, Feb 26, 2018	11.85	11.95	11.75	11.82
1332	NYSE	SCM	Fri, Feb 23, 2018	11.85	11.90	11.74	11.75
1331	NYSE	SCM	Thu, Feb 22, 2018	11.83	11.94	11.75	11.79
1330	NYSE	SCM	Wed, Feb 21, 2018	11.87	11.94	11.75	11.77
1329	NYSE	SCM	Tue, Feb 20, 2018	11.93	12.00	11.80	11.87
1328	NYSE	SCM	Fri, Feb 16, 2018	11.83	12.11	11.81	11.99
1327	NYSE	SCM	Thu, Feb 15, 2018	11.96	11.97	11.75	11.81
1326	NYSE	SCM	Wed, Feb 14, 2018	11.90	11.98	11.80	11.89
1325	NYSE	SCM	Tue, Feb 13, 2018	12.03	12.07	11.81	11.92
1324	NYSE	SCM	Mon, Feb 12, 2018	11.55	12.02	11.50	11.99
1323	NYSE	SCM	Fri, Feb 9, 2018	11.55	11.59	11.36	11.50
1322	NYSE	SCM	Thu, Feb 8, 2018	11.71	11.82	11.46	11.49
1321	NYSE	SCM	Wed, Feb 7, 2018	11.56	11.85	11.56	11.67
1320	NYSE	SCM	Tue, Feb 6, 2018	11.30	11.70	11.25	11.57
1319	NYSE	SCM	Mon, Feb 5, 2018	11.70	11.72	11.30	11.36
1318	NYSE	SCM	Fri, Feb 2, 2018	11.80	11.95	11.75	11.80
1317	NYSE	SCM	Thu, Feb 1, 2018	11.96	12.09	11.80	11.88
1316	NYSE	SCM	Wed, Jan 31, 2018	12.26	12.35	11.96	11.96
1315	NYSE	SCM	Tue, Jan 30, 2018	12.41	12.48	12.15	12.25
1314	NYSE	SCM	Mon, Jan 29, 2018	12.87	12.90	12.48	12.43
1313	NYSE	SCM	Fri, Jan 26, 2018	12.95	12.98	12.76	12.87
1312	NYSE	SCM	Thu, Jan 25, 2018	12.75	13.00	12.66	12.90
1311	NYSE	SCM	Wed, Jan 24, 2018	12.72	12.84	12.65	12.72
1310	NYSE	SCM	Tue, Jan 23, 2018	12.76	12.82	12.66	12.72
1309	NYSE	SCM	Mon, Jan 22, 2018	12.71	12.83	12.64	12.74
1308	NYSE	SCM	Fri, Jan 19, 2018	12.88	12.92	12.65	12.70
1307	NYSE	SCM	Thu, Jan 18, 2018	12.60	12.92	12.60	12.88
1306	NYSE	SCM	Wed, Jan 17, 2018	12.46	12.68	12.46	12.61
1305	NYSE	SCM	Tue, Jan 16, 2018	12.65	12.85	12.46	12.48
1304	NYSE	SCM	Fri, Jan 12, 2018	12.50	12.69	12.50	12.69
1303	NYSE	SCM	Thu, Jan 11, 2018	12.56	12.75	12.51	12.54
1302	NYSE	SCM	Wed, Jan 10, 2018	12.70	12.80	12.56	12.58
1301	NYSE	SCM	Tue, Jan 9, 2018	12.84	12.86	12.63	12.70
1300	NYSE	SCM	Mon, Jan 8, 2018	12.50	12.92	12.50	12.81
1299	NYSE	SCM	Fri, Jan 5, 2018	12.75	12.78	12.31	12.55
1298	NYSE	SCM	Thu, Jan 4, 2018	12.90	12.99	12.68	12.68
1297	NYSE	SCM	Wed, Jan 3, 2018	12.98	13.01	12.76	12.97
1296	NYSE	SCM	Tue, Jan 2, 2018	13.24	13.28	12.96	13.00
1295	NYSE	SCM	Fri, Dec 29, 2017	13.12	13.37	13.12	13.14
1294	NYSE	SCM	Thu, Dec 28, 2017	13.21	13.26	13.05	13.17
1293	NYSE	SCM	Wed, Dec 27, 2017	13.40	13.40	13.19	13.10
1292	NYSE	SCM	Tue, Dec 26, 2017	13.54	13.54	13.31	13.32
1291	NYSE	SCM	Fri, Dec 22, 2017	13.26	13.57	13.15	13.49
1290	NYSE	SCM	Thu, Dec 21, 2017	13.30	13.51	13.15	13.24
1289	NYSE	SCM	Wed, Dec 20, 2017	13.03	13.40	13.02	13.26
1288	NYSE	SCM	Tue, Dec 19, 2017	13.44	13.64	13.00	13.03
1287	NYSE	SCM	Mon, Dec 18, 2017	13.85	14.10	13.44	13.46
1286	NYSE	SCM	Fri, Dec 15, 2017	13.80	13.90	13.50	13.80
1285	NYSE	SCM	Thu, Dec 14, 2017	13.28	13.90	13.15	13.82
1284	NYSE	SCM	Wed, Dec 13, 2017	13.05	13.35	12.98	13.27
1283	NYSE	SCM	Tue, Dec 12, 2017	12.88	13.39	12.68	13.03
1282	NYSE	SCM	Mon, Dec 11, 2017	12.44	13.03	12.32	12.91
1281	NYSE	SCM	Fri, Dec 8, 2017	12.57	12.57	12.15	12.50
1280	NYSE	SCM	Thu, Dec 7, 2017	12.44	12.55	12.28	12.50
1279	NYSE	SCM	Wed, Dec 6, 2017	12.57	12.60	12.42	12.49
1278	NYSE	SCM	Tue, Dec 5, 2017	12.63	12.65	12.51	12.58
1277	NYSE	SCM	Mon, Dec 4, 2017	12.77	12.82	12.55	12.62
1276	NYSE	SCM	Fri, Dec 1, 2017	12.69	12.74	12.60	12.71
1275	NYSE	SCM	Thu, Nov 30, 2017	12.89	12.89	12.66	12.77
1274	NYSE	SCM	Wed, Nov 29, 2017	12.84	12.96	12.81	12.92
1273	NYSE	SCM	Tue, Nov 28, 2017	13.12	13.13	12.90	12.89
1272	NYSE	SCM	Mon, Nov 27, 2017	13.03	13.13	13.02	13.08
1271	NYSE	SCM	Fri, Nov 24, 2017	12.99	13.08	12.89	13.00
1270	NYSE	SCM	Wed, Nov 22, 2017	12.95	13.13	12.82	13.02
1269	NYSE	SCM	Tue, Nov 21, 2017	13.10	13.14	12.82	12.96
1268	NYSE	SCM	Mon, Nov 20, 2017	12.67	13.12	12.63	12.98
1267	NYSE	SCM	Fri, Nov 17, 2017	12.69	12.74	12.33	12.67
1266	NYSE	SCM	Thu, Nov 16, 2017	12.22	12.45	12.22	12.40
1265	NYSE	SCM	Wed, Nov 15, 2017	12.43	12.44	12.15	12.19
1264	NYSE	SCM	Tue, Nov 14, 2017	12.20	12.83	12.20	12.53
1263	NYSE	SCM	Mon, Nov 13, 2017	12.82	12.82	11.57	12.23
1262	NYSE	SCM	Fri, Nov 10, 2017	13.97	13.99	12.43	12.86
1261	NYSE	SCM	Thu, Nov 9, 2017	13.81	13.97	13.80	13.96
1260	NYSE	SCM	Wed, Nov 8, 2017	13.84	13.98	13.82	13.84
1259	NYSE	SCM	Tue, Nov 7, 2017	13.93	13.95	13.81	13.85
1258	NYSE	SCM	Mon, Nov 6, 2017	13.89	14.12	13.71	14.00
1257	NYSE	SCM	Fri, Nov 3, 2017	14.08	14.08	13.73	13.81
1256	NYSE	SCM	Thu, Nov 2, 2017	13.95	14.08	13.69	14.08
1255	NYSE	SCM	Wed, Nov 1, 2017	13.91	13.98	13.50	13.96
1254	NYSE	SCM	Tue, Oct 31, 2017	13.97	14.14	13.75	13.80
1253	NYSE	SCM	Mon, Oct 30, 2017	14.17	14.25	13.91	13.94
1252	NYSE	SCM	Fri, Oct 27, 2017	14.13	14.29	14.11	14.29
1251	NYSE	SCM	Thu, Oct 26, 2017	14.07	14.19	14.04	14.13
1250	NYSE	SCM	Wed, Oct 25, 2017	14.20	14.21	13.98	14.07
1249	NYSE	SCM	Tue, Oct 24, 2017	14.09	14.21	14.09	14.16
1248	NYSE	SCM	Mon, Oct 23, 2017	14.16	14.19	14.00	14.04
1247	NYSE	SCM	Fri, Oct 20, 2017	14.16	14.18	14.06	14.06
1246	NYSE	SCM	Thu, Oct 19, 2017	14.12	14.18	14.09	14.14
1245	NYSE	SCM	Wed, Oct 18, 2017	14.11	14.16	14.02	14.13
1244	NYSE	SCM	Tue, Oct 17, 2017	14.15	14.18	14.00	14.07
1243	NYSE	SCM	Mon, Oct 16, 2017	14.07	14.23	13.95	14.13
1242	NYSE	SCM	Fri, Oct 13, 2017	14.11	14.15	13.97	13.98
1241	NYSE	SCM	Thu, Oct 12, 2017	13.95	14.16	13.87	14.05
1240	NYSE	SCM	Wed, Oct 11, 2017	13.77	13.94	13.75	13.93
1239	NYSE	SCM	Tue, Oct 10, 2017	13.79	13.89	13.77	13.77
1238	NYSE	SCM	Mon, Oct 9, 2017	13.70	13.81	13.70	13.77
1237	NYSE	SCM	Fri, Oct 6, 2017	13.70	13.71	13.67	13.68
1236	NYSE	SCM	Thu, Oct 5, 2017	13.67	13.73	13.62	13.72
1235	NYSE	SCM	Wed, Oct 4, 2017	13.69	13.71	13.65	13.65
1234	NYSE	SCM	Tue, Oct 3, 2017	13.63	13.71	13.60	13.71
1233	NYSE	SCM	Mon, Oct 2, 2017	13.65	13.65	13.55	13.63
1232	NYSE	SCM	Fri, Sep 29, 2017	13.63	13.68	13.60	13.65
1231	NYSE	SCM	Thu, Sep 28, 2017	13.61	13.67	13.60	13.65
1230	NYSE	SCM	Wed, Sep 27, 2017	13.70	13.72	13.65	13.58
1229	NYSE	SCM	Tue, Sep 26, 2017	13.73	13.73	13.63	13.66
1228	NYSE	SCM	Mon, Sep 25, 2017	13.75	13.75	13.65	13.70
1227	NYSE	SCM	Fri, Sep 22, 2017	13.68	13.68	13.62	13.63
1226	NYSE	SCM	Thu, Sep 21, 2017	13.76	13.76	13.65	13.65
1225	NYSE	SCM	Wed, Sep 20, 2017	13.71	13.78	13.69	13.74
1224	NYSE	SCM	Tue, Sep 19, 2017	13.63	13.74	13.61	13.71
1223	NYSE	SCM	Mon, Sep 18, 2017	13.64	13.70	13.61	13.67
1222	NYSE	SCM	Fri, Sep 15, 2017	13.58	13.63	13.57	13.60
1221	NYSE	SCM	Thu, Sep 14, 2017	13.52	13.57	13.40	13.54
1220	NYSE	SCM	Wed, Sep 13, 2017	13.42	13.50	13.34	13.47
1219	NYSE	SCM	Tue, Sep 12, 2017	13.36	13.40	13.31	13.32
1218	NYSE	SCM	Mon, Sep 11, 2017	13.33	13.39	13.26	13.31
1217	NYSE	SCM	Fri, Sep 8, 2017	13.40	13.41	13.26	13.30
1216	NYSE	SCM	Thu, Sep 7, 2017	13.50	13.50	13.42	13.44
1215	NYSE	SCM	Wed, Sep 6, 2017	13.53	13.55	13.47	13.47
1214	NYSE	SCM	Tue, Sep 5, 2017	13.62	13.62	13.43	13.49
1213	NYSE	SCM	Fri, Sep 1, 2017	13.42	13.65	13.42	13.55
1212	NYSE	SCM	Thu, Aug 31, 2017	13.67	13.67	13.42	13.42
1211	NYSE	SCM	Wed, Aug 30, 2017	13.52	13.70	13.51	13.67
1210	NYSE	SCM	Tue, Aug 29, 2017	13.58	13.61	13.49	13.52
1209	NYSE	SCM	Mon, Aug 28, 2017	13.72	13.75	13.70	13.62
1208	NYSE	SCM	Fri, Aug 25, 2017	13.69	13.80	13.66	13.72
1207	NYSE	SCM	Thu, Aug 24, 2017	13.65	13.73	13.63	13.66
1206	NYSE	SCM	Wed, Aug 23, 2017	13.58	13.76	13.58	13.66
1205	NYSE	SCM	Tue, Aug 22, 2017	13.64	13.69	13.56	13.61
1204	NYSE	SCM	Mon, Aug 21, 2017	13.60	13.71	13.54	13.56
1203	NYSE	SCM	Fri, Aug 18, 2017	13.62	13.66	13.59	13.59
1202	NYSE	SCM	Thu, Aug 17, 2017	13.74	13.80	13.61	13.64
1201	NYSE	SCM	Wed, Aug 16, 2017	13.86	13.87	13.60	13.73
1200	NYSE	SCM	Tue, Aug 15, 2017	13.69	13.89	13.69	13.82
1199	NYSE	SCM	Mon, Aug 14, 2017	13.45	13.69	13.39	13.68
1198	NYSE	SCM	Fri, Aug 11, 2017	13.30	13.59	13.30	13.40
1197	NYSE	SCM	Thu, Aug 10, 2017	13.49	13.54	13.26	13.32
1196	NYSE	SCM	Wed, Aug 9, 2017	13.50	13.65	13.40	13.47
1195	NYSE	SCM	Tue, Aug 8, 2017	13.64	13.75	13.60	13.61
1194	NYSE	SCM	Mon, Aug 7, 2017	13.64	13.75	13.64	13.67
1193	NYSE	SCM	Fri, Aug 4, 2017	13.60	13.89	13.44	13.64
1192	NYSE	SCM	Thu, Aug 3, 2017	13.30	13.40	13.27	13.39
1191	NYSE	SCM	Wed, Aug 2, 2017	13.47	13.55	13.21	13.35
1190	NYSE	SCM	Tue, Aug 1, 2017	13.69	13.70	13.45	13.48
1189	NYSE	SCM	Mon, Jul 31, 2017	13.71	13.73	13.48	13.65
1188	NYSE	SCM	Fri, Jul 28, 2017	13.60	13.74	13.52	13.60
1187	NYSE	SCM	Thu, Jul 27, 2017	13.76	13.76	13.55	13.62
1186	NYSE	SCM	Wed, Jul 26, 2017	13.80	13.90	13.76	13.74
1185	NYSE	SCM	Tue, Jul 25, 2017	13.85	13.94	13.75	13.75
1184	NYSE	SCM	Mon, Jul 24, 2017	13.86	13.89	13.81	13.85
1183	NYSE	SCM	Fri, Jul 21, 2017	13.73	13.90	13.73	13.81
1182	NYSE	SCM	Thu, Jul 20, 2017	13.77	13.82	13.68	13.74
1181	NYSE	SCM	Wed, Jul 19, 2017	13.69	13.83	13.67	13.77
1180	NYSE	SCM	Tue, Jul 18, 2017	13.85	13.85	13.65	13.74
1179	NYSE	SCM	Mon, Jul 17, 2017	13.66	13.88	13.65	13.85
1178	NYSE	SCM	Fri, Jul 14, 2017	13.63	13.82	13.60	13.78
1177	NYSE	SCM	Thu, Jul 13, 2017	13.67	13.75	13.55	13.63
1176	NYSE	SCM	Wed, Jul 12, 2017	13.71	13.71	13.60	13.67
1175	NYSE	SCM	Tue, Jul 11, 2017	13.71	13.71	13.56	13.65
1174	NYSE	SCM	Mon, Jul 10, 2017	13.65	13.76	13.53	13.62
1173	NYSE	SCM	Fri, Jul 7, 2017	13.49	13.70	13.36	13.65
1172	NYSE	SCM	Thu, Jul 6, 2017	13.65	13.66	13.51	13.56
1171	NYSE	SCM	Wed, Jul 5, 2017	13.63	13.75	13.50	13.64
1170	NYSE	SCM	Mon, Jul 3, 2017	13.83	13.95	13.62	13.71
1169	NYSE	SCM	Fri, Jun 30, 2017	13.65	13.71	13.50	13.71
1168	NYSE	SCM	Thu, Jun 29, 2017	13.60	13.70	13.46	13.61
1167	NYSE	SCM	Wed, Jun 28, 2017	13.79	13.79	13.48	13.65
1166	NYSE	SCM	Tue, Jun 27, 2017	13.85	14.00	13.83	13.75
1165	NYSE	SCM	Mon, Jun 26, 2017	13.49	13.92	13.49	13.85
1164	NYSE	SCM	Fri, Jun 23, 2017	13.32	13.60	13.28	13.49
1163	NYSE	SCM	Thu, Jun 22, 2017	13.31	13.40	13.20	13.25
1162	NYSE	SCM	Wed, Jun 21, 2017	13.21	13.47	13.15	13.30
1161	NYSE	SCM	Tue, Jun 20, 2017	13.46	13.56	13.15	13.28
1160	NYSE	SCM	Mon, Jun 19, 2017	13.67	13.78	13.47	13.47
1159	NYSE	SCM	Fri, Jun 16, 2017	13.54	13.66	13.51	13.66
1158	NYSE	SCM	Thu, Jun 15, 2017	13.50	13.60	13.33	13.47
1157	NYSE	SCM	Wed, Jun 14, 2017	13.25	13.60	13.25	13.51
1156	NYSE	SCM	Tue, Jun 13, 2017	13.48	13.50	13.27	13.29
1155	NYSE	SCM	Mon, Jun 12, 2017	13.43	13.61	13.42	13.55
1154	NYSE	SCM	Fri, Jun 9, 2017	13.69	13.76	13.42	13.44
1153	NYSE	SCM	Thu, Jun 8, 2017	13.87	13.92	13.68	13.69
1152	NYSE	SCM	Wed, Jun 7, 2017	13.78	13.95	13.70	13.87
1151	NYSE	SCM	Tue, Jun 6, 2017	14.00	14.01	13.72	13.78
1150	NYSE	SCM	Mon, Jun 5, 2017	14.03	14.07	13.96	14.02
1149	NYSE	SCM	Fri, Jun 2, 2017	14.16	14.23	14.00	14.06
1148	NYSE	SCM	Thu, Jun 1, 2017	14.22	14.33	14.19	14.30
1147	NYSE	SCM	Wed, May 31, 2017	14.01	14.32	14.00	14.15
1146	NYSE	SCM	Tue, May 30, 2017	14.03	14.10	13.97	14.03
1145	NYSE	SCM	Fri, May 26, 2017	14.26	14.30	14.01	14.06
1144	NYSE	SCM	Thu, May 25, 2017	14.31	14.42	14.27	14.19
1143	NYSE	SCM	Wed, May 24, 2017	14.41	14.47	14.26	14.31
1142	NYSE	SCM	Tue, May 23, 2017	14.41	14.48	14.27	14.34
1141	NYSE	SCM	Mon, May 22, 2017	14.06	14.42	14.03	14.36
1140	NYSE	SCM	Fri, May 19, 2017	14.30	14.30	13.85	14.06
1139	NYSE	SCM	Thu, May 18, 2017	14.10	14.35	14.06	14.30
1138	NYSE	SCM	Wed, May 17, 2017	14.09	14.40	13.88	14.11
1137	NYSE	SCM	Tue, May 16, 2017	14.40	14.43	14.12	14.17
1136	NYSE	SCM	Mon, May 15, 2017	14.24	14.47	14.23	14.36
1135	NYSE	SCM	Fri, May 12, 2017	13.95	14.25	13.90	14.23
1134	NYSE	SCM	Thu, May 11, 2017	13.50	13.86	13.49	13.85
1133	NYSE	SCM	Wed, May 10, 2017	13.85	13.90	13.50	13.54
1132	NYSE	SCM	Tue, May 9, 2017	13.70	13.97	13.55	13.83
1131	NYSE	SCM	Mon, May 8, 2017	13.81	14.11	13.60	13.67
1130	NYSE	SCM	Fri, May 5, 2017	13.83	14.14	12.26	14.02
1129	NYSE	SCM	Thu, May 4, 2017	14.50	14.50	14.05	14.12
1128	NYSE	SCM	Wed, May 3, 2017	14.44	14.50	14.33	14.50
1127	NYSE	SCM	Tue, May 2, 2017	14.38	14.48	14.38	14.45
1126	NYSE	SCM	Mon, May 1, 2017	14.47	14.47	14.32	14.36
1125	NYSE	SCM	Fri, Apr 28, 2017	14.34	14.41	14.15	14.36
1124	NYSE	SCM	Thu, Apr 27, 2017	14.25	14.36	14.16	14.34
1123	NYSE	SCM	Wed, Apr 26, 2017	14.26	14.36	14.14	14.28
1122	NYSE	SCM	Tue, Apr 25, 2017	14.23	14.35	14.17	14.17
1121	NYSE	SCM	Mon, Apr 24, 2017	14.18	14.23	14.14	14.20
1120	NYSE	SCM	Fri, Apr 21, 2017	14.14	14.15	14.09	14.14
1119	NYSE	SCM	Thu, Apr 20, 2017	14.13	14.15	13.90	14.09
1118	NYSE	SCM	Wed, Apr 19, 2017	14.16	14.18	14.10	14.10
1117	NYSE	SCM	Tue, Apr 18, 2017	14.10	14.19	14.01	14.12
1116	NYSE	SCM	Mon, Apr 17, 2017	14.17	14.20	14.00	14.05
1115	NYSE	SCM	Thu, Apr 13, 2017	14.17	14.20	14.10	14.14
1114	NYSE	SCM	Wed, Apr 12, 2017	14.15	14.30	14.09	14.17
1113	NYSE	SCM	Tue, Apr 11, 2017	14.05	14.24	14.00	14.16
1112	NYSE	SCM	Mon, Apr 10, 2017	14.10	14.24	14.00	14.02
1111	NYSE	SCM	Fri, Apr 7, 2017	13.98	14.04	13.78	13.84
1110	NYSE	SCM	Thu, Apr 6, 2017	14.11	14.11	13.91	14.00
1109	NYSE	SCM	Wed, Apr 5, 2017	14.00	14.15	13.90	14.10
1108	NYSE	SCM	Tue, Apr 4, 2017	14.65	14.65	14.35	14.39
1107	NYSE	SCM	Mon, Apr 3, 2017	14.67	14.67	14.45	14.55
1106	NYSE	SCM	Fri, Mar 31, 2017	14.40	14.55	14.30	14.55
1105	NYSE	SCM	Thu, Mar 30, 2017	14.27	14.40	14.26	14.38
1104	NYSE	SCM	Wed, Mar 29, 2017	14.07	14.30	14.00	14.24
1103	NYSE	SCM	Tue, Mar 28, 2017	14.21	14.33	14.16	14.09
1102	NYSE	SCM	Mon, Mar 27, 2017	14.40	14.40	14.10	14.17
1101	NYSE	SCM	Fri, Mar 24, 2017	14.21	14.40	14.10	14.39
1100	NYSE	SCM	Thu, Mar 23, 2017	14.18	14.49	14.18	14.20
1099	NYSE	SCM	Wed, Mar 22, 2017	14.15	14.40	14.13	14.20
1098	NYSE	SCM	Tue, Mar 21, 2017	14.55	14.67	14.18	14.30
1097	NYSE	SCM	Mon, Mar 20, 2017	14.67	14.77	14.44	14.46
1096	NYSE	SCM	Fri, Mar 17, 2017	14.35	14.82	14.15	14.57
1095	NYSE	SCM	Thu, Mar 16, 2017	14.20	14.50	14.20	14.30
1094	NYSE	SCM	Wed, Mar 15, 2017	14.10	14.49	14.07	14.20
1093	NYSE	SCM	Tue, Mar 14, 2017	13.97	14.20	13.95	14.04
1092	NYSE	SCM	Mon, Mar 13, 2017	13.71	14.08	13.67	13.92
1091	NYSE	SCM	Fri, Mar 10, 2017	13.20	13.52	13.05	13.47
1090	NYSE	SCM	Thu, Mar 9, 2017	13.90	13.90	12.51	13.08
1089	NYSE	SCM	Wed, Mar 8, 2017	13.94	13.97	13.85	13.90
1088	NYSE	SCM	Tue, Mar 7, 2017	13.87	13.93	13.79	13.90
1087	NYSE	SCM	Mon, Mar 6, 2017	13.85	14.06	13.75	13.92
1086	NYSE	SCM	Fri, Mar 3, 2017	14.04	14.08	13.83	13.95
1085	NYSE	SCM	Thu, Mar 2, 2017	14.07	14.08	13.87	14.02
1084	NYSE	SCM	Wed, Mar 1, 2017	13.95	14.07	13.89	14.07
1083	NYSE	SCM	Tue, Feb 28, 2017	13.99	14.08	13.82	13.93
1082	NYSE	SCM	Mon, Feb 27, 2017	14.13	14.13	13.95	14.02
1081	NYSE	SCM	Fri, Feb 24, 2017	14.09	14.21	13.85	14.09
1080	NYSE	SCM	Thu, Feb 23, 2017	14.34	14.39	14.14	14.12
1079	NYSE	SCM	Wed, Feb 22, 2017	14.25	14.30	14.05	14.21
1078	NYSE	SCM	Tue, Feb 21, 2017	14.00	14.28	13.97	14.19
1077	NYSE	SCM	Fri, Feb 17, 2017	13.93	13.98	13.86	13.98
1076	NYSE	SCM	Thu, Feb 16, 2017	13.97	14.00	13.93	14.00
1075	NYSE	SCM	Wed, Feb 15, 2017	13.95	13.97	13.85	13.95
1074	NYSE	SCM	Tue, Feb 14, 2017	13.80	13.95	13.77	13.95
1073	NYSE	SCM	Mon, Feb 13, 2017	13.95	13.95	13.83	13.85
1072	NYSE	SCM	Fri, Feb 10, 2017	13.92	13.98	13.80	13.86
1071	NYSE	SCM	Thu, Feb 9, 2017	13.80	13.95	13.78	13.91
1070	NYSE	SCM	Wed, Feb 8, 2017	14.00	14.00	13.75	13.84
1069	NYSE	SCM	Tue, Feb 7, 2017	13.89	13.93	13.80	13.93
1068	NYSE	SCM	Mon, Feb 6, 2017	13.64	13.89	13.64	13.85
1067	NYSE	SCM	Fri, Feb 3, 2017	13.55	13.66	13.45	13.64
1066	NYSE	SCM	Thu, Feb 2, 2017	13.19	13.48	13.19	13.46
1065	NYSE	SCM	Wed, Feb 1, 2017	13.31	13.49	13.24	13.28
1064	NYSE	SCM	Tue, Jan 31, 2017	13.25	13.44	13.20	13.32
1063	NYSE	SCM	Mon, Jan 30, 2017	13.31	13.35	13.20	13.25
1062	NYSE	SCM	Fri, Jan 27, 2017	13.45	13.45	13.20	13.36
1061	NYSE	SCM	Thu, Jan 26, 2017	13.42	13.50	13.40	13.37
1060	NYSE	SCM	Wed, Jan 25, 2017	13.47	13.50	13.40	13.45
1059	NYSE	SCM	Tue, Jan 24, 2017	13.45	13.50	13.35	13.44
1058	NYSE	SCM	Mon, Jan 23, 2017	13.35	13.50	13.30	13.40
1057	NYSE	SCM	Fri, Jan 20, 2017	13.34	13.44	13.26	13.35
1056	NYSE	SCM	Thu, Jan 19, 2017	13.35	13.40	13.10	13.27
1055	NYSE	SCM	Wed, Jan 18, 2017	13.17	13.45	13.11	13.32
1054	NYSE	SCM	Tue, Jan 17, 2017	12.98	13.12	12.95	13.12
1053	NYSE	SCM	Fri, Jan 13, 2017	12.98	13.10	12.81	13.00
1052	NYSE	SCM	Thu, Jan 12, 2017	13.05	13.10	12.79	12.92
1051	NYSE	SCM	Wed, Jan 11, 2017	12.89	13.10	12.73	13.07
1050	NYSE	SCM	Tue, Jan 10, 2017	12.40	12.88	12.35	12.85
1049	NYSE	SCM	Mon, Jan 9, 2017	12.36	12.40	12.27	12.31
1048	NYSE	SCM	Fri, Jan 6, 2017	12.30	12.34	12.21	12.28
1047	NYSE	SCM	Thu, Jan 5, 2017	12.40	12.43	12.25	12.30
1046	NYSE	SCM	Wed, Jan 4, 2017	12.17	12.40	12.11	12.39
1045	NYSE	SCM	Tue, Jan 3, 2017	12.16	12.21	12.02	12.09
1044	NYSE	SCM	Fri, Dec 30, 2016	11.96	12.13	11.96	12.06
1043	NYSE	SCM	Thu, Dec 29, 2016	11.93	12.04	11.89	11.96
1042	NYSE	SCM	Wed, Dec 28, 2016	12.19	12.20	12.00	12.05
1041	NYSE	SCM	Tue, Dec 27, 2016	12.31	12.31	12.18	12.09
1040	NYSE	SCM	Fri, Dec 23, 2016	12.18	12.27	12.11	12.24
1039	NYSE	SCM	Thu, Dec 22, 2016	12.35	12.35	12.01	12.09
1038	NYSE	SCM	Wed, Dec 21, 2016	12.20	12.75	12.18	12.33
1037	NYSE	SCM	Tue, Dec 20, 2016	12.20	12.30	12.18	12.21
1036	NYSE	SCM	Mon, Dec 19, 2016	12.10	12.35	12.10	12.22
1035	NYSE	SCM	Fri, Dec 16, 2016	12.17	12.20	12.05	12.10
1034	NYSE	SCM	Thu, Dec 15, 2016	12.11	12.25	11.95	12.06
1033	NYSE	SCM	Wed, Dec 14, 2016	12.11	12.35	11.98	12.09
1032	NYSE	SCM	Tue, Dec 13, 2016	11.96	12.12	11.88	12.07
1031	NYSE	SCM	Mon, Dec 12, 2016	11.58	12.11	11.45	12.06
1030	NYSE	SCM	Fri, Dec 9, 2016	11.45	11.59	11.38	11.53
1029	NYSE	SCM	Thu, Dec 8, 2016	11.56	11.64	11.35	11.38
1028	NYSE	SCM	Wed, Dec 7, 2016	11.59	11.64	11.27	11.54
1027	NYSE	SCM	Tue, Dec 6, 2016	11.71	11.71	11.52	11.54
1026	NYSE	SCM	Mon, Dec 5, 2016	11.86	11.86	11.57	11.61
1025	NYSE	SCM	Fri, Dec 2, 2016	11.71	11.86	11.55	11.81
1024	NYSE	SCM	Thu, Dec 1, 2016	11.88	11.90	11.60	11.68
1023	NYSE	SCM	Wed, Nov 30, 2016	11.91	11.91	11.60	11.87
1022	NYSE	SCM	Tue, Nov 29, 2016	11.88	11.94	11.67	11.91
1021	NYSE	SCM	Mon, Nov 28, 2016	11.91	11.91	11.69	11.87
1020	NYSE	SCM	Fri, Nov 25, 2016	11.91	12.00	11.82	11.84
1019	NYSE	SCM	Wed, Nov 23, 2016	11.56	11.86	11.56	11.80
1018	NYSE	SCM	Tue, Nov 22, 2016	11.59	11.70	11.50	11.62
1017	NYSE	SCM	Mon, Nov 21, 2016	11.45	11.56	11.45	11.50
1016	NYSE	SCM	Fri, Nov 18, 2016	11.50	11.50	11.23	11.42
1015	NYSE	SCM	Thu, Nov 17, 2016	11.51	11.55	11.41	11.47
1014	NYSE	SCM	Wed, Nov 16, 2016	11.55	11.57	11.48	11.51
1013	NYSE	SCM	Tue, Nov 15, 2016	11.50	11.59	11.47	11.47
1012	NYSE	SCM	Mon, Nov 14, 2016	11.26	11.60	11.20	11.47
1011	NYSE	SCM	Fri, Nov 11, 2016	11.34	11.40	11.30	11.39
1010	NYSE	SCM	Thu, Nov 10, 2016	11.08	11.37	11.08	11.33
1009	NYSE	SCM	Wed, Nov 9, 2016	10.76	11.07	10.76	11.07
1008	NYSE	SCM	Tue, Nov 8, 2016	10.60	10.77	10.58	10.75
1007	NYSE	SCM	Mon, Nov 7, 2016	10.78	10.78	10.62	10.70
1006	NYSE	SCM	Fri, Nov 4, 2016	10.44	10.88	10.44	10.76
1005	NYSE	SCM	Thu, Nov 3, 2016	10.56	10.56	10.22	10.35
1004	NYSE	SCM	Wed, Nov 2, 2016	10.74	10.75	10.60	10.62
1003	NYSE	SCM	Tue, Nov 1, 2016	10.96	10.96	10.65	10.77
1002	NYSE	SCM	Mon, Oct 31, 2016	11.09	11.15	10.84	10.90
1001	NYSE	SCM	Fri, Oct 28, 2016	11.10	11.15	11.02	11.10
1000	NYSE	SCM	Thu, Oct 27, 2016	11.13	11.13	11.01	11.10
999	NYSE	SCM	Wed, Oct 26, 2016	11.12	11.22	11.07	11.08
998	NYSE	SCM	Tue, Oct 25, 2016	11.19	11.19	11.08	11.13
997	NYSE	SCM	Mon, Oct 24, 2016	11.22	11.22	11.07	11.20
996	NYSE	SCM	Fri, Oct 21, 2016	11.20	11.23	11.20	11.20
995	NYSE	SCM	Thu, Oct 20, 2016	11.12	11.26	11.07	11.20
994	NYSE	SCM	Wed, Oct 19, 2016	11.03	11.13	11.03	11.13
993	NYSE	SCM	Tue, Oct 18, 2016	11.05	11.15	10.99	11.08
992	NYSE	SCM	Mon, Oct 17, 2016	11.15	11.15	10.93	11.05
991	NYSE	SCM	Fri, Oct 14, 2016	11.05	11.14	11.03	11.11
990	NYSE	SCM	Thu, Oct 13, 2016	10.90	11.02	10.90	11.02
989	NYSE	SCM	Wed, Oct 12, 2016	11.01	11.04	10.89	10.97
988	NYSE	SCM	Tue, Oct 11, 2016	10.91	10.99	10.88	10.98
987	NYSE	SCM	Mon, Oct 10, 2016	10.70	10.96	10.67	10.88
986	NYSE	SCM	Fri, Oct 7, 2016	10.84	10.93	10.65	10.65
985	NYSE	SCM	Thu, Oct 6, 2016	10.84	10.89	10.76	10.77
984	NYSE	SCM	Wed, Oct 5, 2016	10.85	10.92	10.75	10.83
983	NYSE	SCM	Tue, Oct 4, 2016	10.94	10.98	10.84	10.87
982	NYSE	SCM	Mon, Oct 3, 2016	10.87	11.01	10.87	10.89
981	NYSE	SCM	Fri, Sep 30, 2016	10.85	11.36	10.76	10.89
980	NYSE	SCM	Thu, Sep 29, 2016	11.02	11.16	10.75	10.88
979	NYSE	SCM	Wed, Sep 28, 2016	11.12	11.24	11.02	11.05
978	NYSE	SCM	Tue, Sep 27, 2016	11.21	11.34	11.17	11.17
977	NYSE	SCM	Mon, Sep 26, 2016	11.25	11.31	11.08	11.22
976	NYSE	SCM	Fri, Sep 23, 2016	11.55	11.55	11.34	11.34
975	NYSE	SCM	Thu, Sep 22, 2016	11.59	11.67	11.46	11.54
974	NYSE	SCM	Wed, Sep 21, 2016	11.38	11.57	11.29	11.54
973	NYSE	SCM	Tue, Sep 20, 2016	11.12	11.39	11.12	11.38
972	NYSE	SCM	Mon, Sep 19, 2016	11.03	11.17	11.01	11.07
971	NYSE	SCM	Fri, Sep 16, 2016	10.94	11.11	10.80	11.06
970	NYSE	SCM	Thu, Sep 15, 2016	10.94	11.00	10.79	10.88
969	NYSE	SCM	Wed, Sep 14, 2016	10.75	11.00	10.75	10.98
968	NYSE	SCM	Tue, Sep 13, 2016	10.91	10.96	10.70	10.78
967	NYSE	SCM	Mon, Sep 12, 2016	11.02	11.11	10.75	10.98
966	NYSE	SCM	Fri, Sep 9, 2016	11.26	11.27	11.04	11.08
965	NYSE	SCM	Thu, Sep 8, 2016	11.26	11.30	11.22	11.23
964	NYSE	SCM	Wed, Sep 7, 2016	11.35	11.35	11.23	11.30
963	NYSE	SCM	Tue, Sep 6, 2016	11.28	11.32	11.23	11.30
962	NYSE	SCM	Fri, Sep 2, 2016	11.29	11.32	11.22	11.28
961	NYSE	SCM	Thu, Sep 1, 2016	11.33	11.35	11.22	11.33
960	NYSE	SCM	Wed, Aug 31, 2016	11.29	11.35	11.22	11.35
959	NYSE	SCM	Tue, Aug 30, 2016	11.28	11.35	11.23	11.28
958	NYSE	SCM	Mon, Aug 29, 2016	11.22	11.30	11.14	11.27
957	NYSE	SCM	Fri, Aug 26, 2016	11.31	11.35	11.22	11.13
956	NYSE	SCM	Thu, Aug 25, 2016	11.17	11.32	11.15	11.30
955	NYSE	SCM	Wed, Aug 24, 2016	11.20	11.35	11.14	11.21
954	NYSE	SCM	Tue, Aug 23, 2016	11.19	11.30	11.12	11.15
953	NYSE	SCM	Mon, Aug 22, 2016	11.11	11.19	11.05	11.10
952	NYSE	SCM	Fri, Aug 19, 2016	11.22	11.22	11.00	11.04
951	NYSE	SCM	Thu, Aug 18, 2016	11.10	11.24	11.02	11.18
950	NYSE	SCM	Wed, Aug 17, 2016	11.12	11.14	10.95	10.99
949	NYSE	SCM	Tue, Aug 16, 2016	11.09	11.15	10.98	10.98
948	NYSE	SCM	Mon, Aug 15, 2016	11.03	11.13	10.97	11.04
947	NYSE	SCM	Fri, Aug 12, 2016	10.93	11.02	10.83	10.99
946	NYSE	SCM	Thu, Aug 11, 2016	10.90	11.16	10.81	10.99
945	NYSE	SCM	Wed, Aug 10, 2016	11.22	11.25	11.08	11.09
944	NYSE	SCM	Tue, Aug 9, 2016	11.19	11.31	11.15	11.15
943	NYSE	SCM	Mon, Aug 8, 2016	11.15	11.35	11.07	11.15
942	NYSE	SCM	Fri, Aug 5, 2016	11.14	11.14	10.92	11.05
941	NYSE	SCM	Thu, Aug 4, 2016	11.02	11.06	10.89	11.06
940	NYSE	SCM	Wed, Aug 3, 2016	10.86	11.03	10.80	11.02
939	NYSE	SCM	Tue, Aug 2, 2016	10.94	10.99	10.86	10.90
938	NYSE	SCM	Mon, Aug 1, 2016	11.00	11.00	10.85	10.90
937	NYSE	SCM	Fri, Jul 29, 2016	10.94	11.01	10.90	11.01
936	NYSE	SCM	Thu, Jul 28, 2016	11.03	11.10	10.90	10.98
935	NYSE	SCM	Wed, Jul 27, 2016	11.08	11.25	10.98	11.00
934	NYSE	SCM	Tue, Jul 26, 2016	11.15	11.38	11.14	11.04
933	NYSE	SCM	Mon, Jul 25, 2016	11.19	11.21	11.10	11.17
932	NYSE	SCM	Fri, Jul 22, 2016	11.05	11.18	11.02	11.15
931	NYSE	SCM	Thu, Jul 21, 2016	11.12	11.19	11.02	11.05
930	NYSE	SCM	Wed, Jul 20, 2016	11.03	11.10	11.02	11.06
929	NYSE	SCM	Tue, Jul 19, 2016	11.00	11.10	10.99	11.03
928	NYSE	SCM	Mon, Jul 18, 2016	10.97	11.06	10.88	11.03
927	NYSE	SCM	Fri, Jul 15, 2016	10.83	10.92	10.80	10.92
926	NYSE	SCM	Thu, Jul 14, 2016	10.85	10.92	10.77	10.82
925	NYSE	SCM	Wed, Jul 13, 2016	10.69	11.02	10.69	10.90
924	NYSE	SCM	Tue, Jul 12, 2016	10.66	10.80	10.62	10.80
923	NYSE	SCM	Mon, Jul 11, 2016	10.60	10.63	10.55	10.62
922	NYSE	SCM	Fri, Jul 8, 2016	10.59	10.66	10.53	10.61
921	NYSE	SCM	Thu, Jul 7, 2016	10.43	10.49	10.40	10.45
920	NYSE	SCM	Wed, Jul 6, 2016	10.40	10.54	10.36	10.44
919	NYSE	SCM	Tue, Jul 5, 2016	10.33	10.50	10.30	10.48
918	NYSE	SCM	Fri, Jul 1, 2016	10.30	10.39	10.28	10.35
917	NYSE	SCM	Thu, Jun 30, 2016	10.29	10.29	10.11	10.24
916	NYSE	SCM	Wed, Jun 29, 2016	10.06	10.22	10.01	10.22
915	NYSE	SCM	Tue, Jun 28, 2016	10.15	10.18	9.99	10.00
914	NYSE	SCM	Mon, Jun 27, 2016	10.14	10.25	10.10	10.07
913	NYSE	SCM	Fri, Jun 24, 2016	10.11	10.32	10.11	10.23
912	NYSE	SCM	Thu, Jun 23, 2016	10.29	10.34	10.21	10.27
911	NYSE	SCM	Wed, Jun 22, 2016	10.32	10.38	10.22	10.22
910	NYSE	SCM	Tue, Jun 21, 2016	10.27	10.32	10.24	10.32
909	NYSE	SCM	Mon, Jun 20, 2016	10.00	10.31	10.00	10.26
908	NYSE	SCM	Fri, Jun 17, 2016	9.90	9.96	9.82	9.96
907	NYSE	SCM	Thu, Jun 16, 2016	9.94	9.94	9.82	9.89
906	NYSE	SCM	Wed, Jun 15, 2016	9.96	9.97	9.81	9.85
905	NYSE	SCM	Tue, Jun 14, 2016	9.91	9.92	9.83	9.87
904	NYSE	SCM	Mon, Jun 13, 2016	9.90	9.97	9.79	9.91
903	NYSE	SCM	Fri, Jun 10, 2016	9.84	9.99	9.77	9.95
902	NYSE	SCM	Thu, Jun 9, 2016	9.82	9.92	9.75	9.84
901	NYSE	SCM	Wed, Jun 8, 2016	9.88	9.95	9.75	9.85
900	NYSE	SCM	Tue, Jun 7, 2016	9.82	9.98	9.70	9.88
899	NYSE	SCM	Mon, Jun 6, 2016	9.85	9.87	9.62	9.82
898	NYSE	SCM	Fri, Jun 3, 2016	9.90	9.97	9.68	9.84
897	NYSE	SCM	Thu, Jun 2, 2016	9.95	10.06	9.90	9.93
896	NYSE	SCM	Wed, Jun 1, 2016	10.00	10.09	9.95	9.98
895	NYSE	SCM	Tue, May 31, 2016	10.06	10.14	10.00	10.00
894	NYSE	SCM	Fri, May 27, 2016	10.07	10.12	10.02	10.05
893	NYSE	SCM	Thu, May 26, 2016	10.05	10.18	10.05	10.09
892	NYSE	SCM	Wed, May 25, 2016	10.15	10.28	10.11	10.14
891	NYSE	SCM	Tue, May 24, 2016	10.16	10.35	10.16	10.16
890	NYSE	SCM	Mon, May 23, 2016	10.21	10.30	10.12	10.16
889	NYSE	SCM	Fri, May 20, 2016	10.00	10.20	9.92	10.18
888	NYSE	SCM	Thu, May 19, 2016	10.59	10.59	9.93	9.96
887	NYSE	SCM	Wed, May 18, 2016	10.62	10.73	10.50	10.52
886	NYSE	SCM	Tue, May 17, 2016	10.52	10.70	10.52	10.59
885	NYSE	SCM	Mon, May 16, 2016	10.26	10.50	10.25	10.46
884	NYSE	SCM	Fri, May 13, 2016	10.25	10.26	10.03	10.16
883	NYSE	SCM	Thu, May 12, 2016	10.56	10.57	9.95	10.00
882	NYSE	SCM	Wed, May 11, 2016	10.16	10.85	10.16	10.47
881	NYSE	SCM	Tue, May 10, 2016	10.03	10.20	9.97	10.10
880	NYSE	SCM	Mon, May 9, 2016	9.98	10.07	9.95	9.97
879	NYSE	SCM	Fri, May 6, 2016	9.90	10.16	9.78	10.02
878	NYSE	SCM	Thu, May 5, 2016	9.92	10.11	9.90	9.91
877	NYSE	SCM	Wed, May 4, 2016	9.82	9.99	9.82	9.95
876	NYSE	SCM	Tue, May 3, 2016	10.05	10.15	9.85	9.91
875	NYSE	SCM	Mon, May 2, 2016	10.30	10.37	10.10	10.15
874	NYSE	SCM	Fri, Apr 29, 2016	10.50	10.50	10.30	10.32
873	NYSE	SCM	Thu, Apr 28, 2016	10.29	10.50	10.29	10.48
872	NYSE	SCM	Wed, Apr 27, 2016	10.31	10.42	10.30	10.36
871	NYSE	SCM	Tue, Apr 26, 2016	10.40	10.53	10.35	10.45
870	NYSE	SCM	Mon, Apr 25, 2016	10.32	10.38	10.32	10.36
869	NYSE	SCM	Fri, Apr 22, 2016	10.16	10.38	10.16	10.31
868	NYSE	SCM	Thu, Apr 21, 2016	10.19	10.24	10.16	10.22
867	NYSE	SCM	Wed, Apr 20, 2016	10.07	10.24	10.07	10.16
866	NYSE	SCM	Tue, Apr 19, 2016	10.08	10.24	10.06	10.08
865	NYSE	SCM	Mon, Apr 18, 2016	10.10	10.19	10.00	10.00
864	NYSE	SCM	Fri, Apr 15, 2016	10.16	10.28	10.00	10.03
863	NYSE	SCM	Thu, Apr 14, 2016	10.24	10.35	10.20	10.20
862	NYSE	SCM	Wed, Apr 13, 2016	10.30	10.35	10.22	10.28
861	NYSE	SCM	Tue, Apr 12, 2016	10.31	10.35	10.21	10.27
860	NYSE	SCM	Mon, Apr 11, 2016	10.31	10.33	10.21	10.25
859	NYSE	SCM	Fri, Apr 8, 2016	10.14	10.31	10.14	10.30
858	NYSE	SCM	Thu, Apr 7, 2016	10.14	10.23	10.11	10.14
857	NYSE	SCM	Wed, Apr 6, 2016	10.12	10.20	10.10	10.14
856	NYSE	SCM	Tue, Apr 5, 2016	10.17	10.17	10.17	10.12
855	NYSE	SCM	Mon, Apr 4, 2016	10.16	10.25	10.16	10.17
854	NYSE	SCM	Fri, Apr 1, 2016	10.09	10.24	9.99	10.20
853	NYSE	SCM	Thu, Mar 31, 2016	9.95	10.01	9.91	10.22
852	NYSE	SCM	Wed, Mar 30, 2016	10.08	10.16	9.87	10.00
851	NYSE	SCM	Tue, Mar 29, 2016	9.82	10.05	9.80	10.02
850	NYSE	SCM	Mon, Mar 28, 2016	10.04	10.20	10.03	10.14
849	NYSE	SCM	Thu, Mar 24, 2016	10.03	10.06	9.98	9.99
848	NYSE	SCM	Wed, Mar 23, 2016	10.02	10.13	10.00	10.06
847	NYSE	SCM	Tue, Mar 22, 2016	9.98	10.08	9.98	10.03
846	NYSE	SCM	Mon, Mar 21, 2016	10.00	10.07	9.80	10.01
845	NYSE	SCM	Fri, Mar 18, 2016	9.85	10.03	9.85	9.99
844	NYSE	SCM	Thu, Mar 17, 2016	9.55	9.90	9.55	9.82
843	NYSE	SCM	Wed, Mar 16, 2016	9.63	9.75	9.35	9.61
842	NYSE	SCM	Tue, Mar 15, 2016	9.47	9.47	9.47	9.55
841	NYSE	SCM	Mon, Mar 14, 2016	9.62	9.74	9.49	9.53
840	NYSE	SCM	Fri, Mar 11, 2016	9.49	9.49	9.49	9.68
839	NYSE	SCM	Thu, Mar 10, 2016	9.49	9.49	9.49	9.49
838	NYSE	SCM	Wed, Mar 9, 2016	9.40	9.58	9.39	9.49
837	NYSE	SCM	Tue, Mar 8, 2016	9.46	9.58	9.35	9.38
836	NYSE	SCM	Mon, Mar 7, 2016	9.34	9.58	9.34	9.54
835	NYSE	SCM	Fri, Mar 4, 2016	8.50	9.40	8.50	9.34
834	NYSE	SCM	Thu, Mar 3, 2016	8.37	8.59	8.37	8.45
833	NYSE	SCM	Wed, Mar 2, 2016	8.54	8.55	8.35	8.38
832	NYSE	SCM	Tue, Mar 1, 2016	8.55	8.65	8.46	8.55
831	NYSE	SCM	Mon, Feb 29, 2016	7.91	8.19	7.91	8.55
830	NYSE	SCM	Fri, Feb 26, 2016	7.76	8.00	7.76	8.00
829	NYSE	SCM	Thu, Feb 25, 2016	7.65	7.93	7.63	7.85
828	NYSE	SCM	Wed, Feb 24, 2016	7.80	7.91	7.80	7.88
827	NYSE	SCM	Tue, Feb 23, 2016	7.85	7.89	7.80	7.85
826	NYSE	SCM	Mon, Feb 22, 2016	8.08	8.20	7.80	7.85
825	NYSE	SCM	Fri, Feb 19, 2016	8.20	8.23	8.00	8.04
824	NYSE	SCM	Thu, Feb 18, 2016	8.43	8.52	8.18	8.22
823	NYSE	SCM	Wed, Feb 17, 2016	8.49	8.58	8.21	8.36
822	NYSE	SCM	Tue, Feb 16, 2016	8.00	8.36	7.94	8.13
821	NYSE	SCM	Fri, Feb 12, 2016	8.06	8.06	7.60	7.90
820	NYSE	SCM	Thu, Feb 11, 2016	7.85	8.01	7.15	7.99
819	NYSE	SCM	Wed, Feb 10, 2016	8.18	8.28	8.03	8.03
818	NYSE	SCM	Tue, Feb 9, 2016	8.31	8.55	8.17	8.18
817	NYSE	SCM	Mon, Feb 8, 2016	8.57	8.80	8.35	8.49
816	NYSE	SCM	Fri, Feb 5, 2016	8.65	9.08	8.52	8.58
815	NYSE	SCM	Thu, Feb 4, 2016	8.74	9.02	8.54	8.59
814	NYSE	SCM	Wed, Feb 3, 2016	8.52	8.64	8.46	8.61
813	NYSE	SCM	Tue, Feb 2, 2016	8.62	8.71	8.41	8.54
812	NYSE	SCM	Mon, Feb 1, 2016	8.79	8.90	8.55	8.61
811	NYSE	SCM	Fri, Jan 29, 2016	9.10	9.47	8.94	8.94
810	NYSE	SCM	Thu, Jan 28, 2016	9.36	9.48	9.10	9.10
809	NYSE	SCM	Wed, Jan 27, 2016	9.50	9.59	9.35	9.35
808	NYSE	SCM	Tue, Jan 26, 2016	9.47	9.62	9.35	9.58
807	NYSE	SCM	Mon, Jan 25, 2016	9.62	9.62	9.40	9.44
806	NYSE	SCM	Fri, Jan 22, 2016	9.35	9.62	9.30	9.62
805	NYSE	SCM	Thu, Jan 21, 2016	8.70	9.38	8.70	9.22
804	NYSE	SCM	Wed, Jan 20, 2016	9.06	9.31	8.59	8.70
803	NYSE	SCM	Tue, Jan 19, 2016	8.85	8.92	8.73	8.80
802	NYSE	SCM	Fri, Jan 15, 2016	8.85	9.10	8.15	8.57
801	NYSE	SCM	Thu, Jan 14, 2016	8.94	9.06	8.76	8.98
800	NYSE	SCM	Wed, Jan 13, 2016	9.03	9.10	8.90	8.95
799	NYSE	SCM	Tue, Jan 12, 2016	9.45	9.54	8.41	9.03
798	NYSE	SCM	Mon, Jan 11, 2016	9.61	9.68	9.40	9.40
797	NYSE	SCM	Fri, Jan 8, 2016	9.54	9.70	9.54	9.60
796	NYSE	SCM	Thu, Jan 7, 2016	9.71	9.81	9.57	9.58
795	NYSE	SCM	Wed, Jan 6, 2016	9.88	10.00	9.70	9.81
794	NYSE	SCM	Tue, Jan 5, 2016	9.72	9.89	9.72	9.88
793	NYSE	SCM	Mon, Jan 4, 2016	9.43	9.81	9.43	9.78
792	NYSE	SCM	Thu, Dec 31, 2015	9.56	9.72	9.50	9.64
791	NYSE	SCM	Wed, Dec 30, 2015	9.67	9.72	9.49	9.53
790	NYSE	SCM	Tue, Dec 29, 2015	9.93	10.02	9.76	9.79
789	NYSE	SCM	Mon, Dec 28, 2015	10.09	10.22	10.03	10.05
788	NYSE	SCM	Thu, Dec 24, 2015	10.15	10.23	10.10	10.15
787	NYSE	SCM	Wed, Dec 23, 2015	10.00	10.15	9.94	10.14
786	NYSE	SCM	Tue, Dec 22, 2015	9.86	10.02	9.86	9.98
785	NYSE	SCM	Mon, Dec 21, 2015	9.94	9.99	9.71	9.91
784	NYSE	SCM	Fri, Dec 18, 2015	9.75	9.95	9.61	9.90
783	NYSE	SCM	Thu, Dec 17, 2015	9.91	9.96	9.77	9.78
782	NYSE	SCM	Wed, Dec 16, 2015	9.84	10.23	9.80	10.02
781	NYSE	SCM	Tue, Dec 15, 2015	9.93	10.01	9.71	9.75
780	NYSE	SCM	Mon, Dec 14, 2015	10.00	10.08	9.81	9.87
779	NYSE	SCM	Fri, Dec 11, 2015	10.20	10.23	9.98	10.00
778	NYSE	SCM	Thu, Dec 10, 2015	10.15	10.29	10.10	10.20
777	NYSE	SCM	Wed, Dec 9, 2015	10.18	10.25	10.05	10.11
776	NYSE	SCM	Tue, Dec 8, 2015	10.25	10.38	9.97	10.25
775	NYSE	SCM	Mon, Dec 7, 2015	10.36	10.43	10.33	10.37
774	NYSE	SCM	Fri, Dec 4, 2015	10.50	10.60	10.40	10.41
773	NYSE	SCM	Thu, Dec 3, 2015	10.56	10.74	10.45	10.50
772	NYSE	SCM	Wed, Dec 2, 2015	10.42	10.60	10.42	10.60
771	NYSE	SCM	Tue, Dec 1, 2015	10.60	10.65	10.43	10.56
770	NYSE	SCM	Mon, Nov 30, 2015	10.36	10.62	10.36	10.59
769	NYSE	SCM	Fri, Nov 27, 2015	10.40	10.54	10.36	10.46
768	NYSE	SCM	Wed, Nov 25, 2015	10.47	10.53	10.33	10.46
767	NYSE	SCM	Tue, Nov 24, 2015	10.45	10.59	10.41	10.43
766	NYSE	SCM	Mon, Nov 23, 2015	10.39	10.56	10.39	10.46
765	NYSE	SCM	Fri, Nov 20, 2015	10.17	10.41	10.10	10.32
764	NYSE	SCM	Thu, Nov 19, 2015	10.15	10.27	10.07	10.27
763	NYSE	SCM	Wed, Nov 18, 2015	10.15	10.20	10.05	10.13
762	NYSE	SCM	Tue, Nov 17, 2015	10.15	10.34	10.07	10.16
761	NYSE	SCM	Mon, Nov 16, 2015	10.23	10.38	10.04	10.15
760	NYSE	SCM	Fri, Nov 13, 2015	10.25	10.25	10.12	10.20
759	NYSE	SCM	Thu, Nov 12, 2015	10.12	10.27	10.02	10.17
758	NYSE	SCM	Wed, Nov 11, 2015	10.25	10.25	10.08	10.16
757	NYSE	SCM	Tue, Nov 10, 2015	10.16	10.40	10.14	10.25
756	NYSE	SCM	Mon, Nov 9, 2015	10.25	10.30	10.10	10.24
755	NYSE	SCM	Fri, Nov 6, 2015	9.85	10.35	9.85	10.23
754	NYSE	SCM	Thu, Nov 5, 2015	10.15	10.24	9.96	9.99
753	NYSE	SCM	Wed, Nov 4, 2015	10.33	10.42	10.10	10.12
752	NYSE	SCM	Tue, Nov 3, 2015	10.26	10.45	10.26	10.37
751	NYSE	SCM	Mon, Nov 2, 2015	10.26	10.38	10.14	10.38
750	NYSE	SCM	Fri, Oct 30, 2015	10.38	10.43	9.98	10.26
749	NYSE	SCM	Thu, Oct 29, 2015	10.41	10.59	10.38	10.39
748	NYSE	SCM	Wed, Oct 28, 2015	10.44	10.70	10.39	10.50
747	NYSE	SCM	Tue, Oct 27, 2015	10.86	10.86	10.59	10.60
746	NYSE	SCM	Mon, Oct 26, 2015	10.87	10.96	10.76	10.78
745	NYSE	SCM	Fri, Oct 23, 2015	10.92	11.01	10.86	10.87
744	NYSE	SCM	Thu, Oct 22, 2015	10.81	10.91	10.75	10.89
743	NYSE	SCM	Wed, Oct 21, 2015	10.89	10.93	10.74	10.77
742	NYSE	SCM	Tue, Oct 20, 2015	10.57	10.96	10.55	10.93
741	NYSE	SCM	Mon, Oct 19, 2015	10.60	10.71	10.50	10.58
740	NYSE	SCM	Fri, Oct 16, 2015	10.58	10.60	10.31	10.57
739	NYSE	SCM	Thu, Oct 15, 2015	10.54	10.58	10.21	10.41
738	NYSE	SCM	Wed, Oct 14, 2015	10.63	10.79	10.34	10.41
737	NYSE	SCM	Tue, Oct 13, 2015	10.56	10.77	10.56	10.63
736	NYSE	SCM	Mon, Oct 12, 2015	10.44	10.79	10.44	10.70
735	NYSE	SCM	Fri, Oct 9, 2015	10.55	10.64	10.44	10.49
734	NYSE	SCM	Thu, Oct 8, 2015	10.34	10.64	10.34	10.63
733	NYSE	SCM	Wed, Oct 7, 2015	10.38	10.45	10.24	10.42
732	NYSE	SCM	Tue, Oct 6, 2015	10.24	10.41	10.19	10.30
731	NYSE	SCM	Mon, Oct 5, 2015	10.12	10.28	10.02	10.27
730	NYSE	SCM	Fri, Oct 2, 2015	9.84	10.32	9.84	10.00
729	NYSE	SCM	Thu, Oct 1, 2015	10.01	10.15	9.95	10.11
728	NYSE	SCM	Wed, Sep 30, 2015	10.09	10.49	9.90	10.07
727	NYSE	SCM	Tue, Sep 29, 2015	10.34	10.55	9.78	10.08
726	NYSE	SCM	Mon, Sep 28, 2015	10.58	10.71	10.26	10.36
725	NYSE	SCM	Fri, Sep 25, 2015	10.83	10.88	10.74	10.75
724	NYSE	SCM	Thu, Sep 24, 2015	10.71	10.80	10.65	10.67
723	NYSE	SCM	Wed, Sep 23, 2015	10.64	10.95	10.64	10.79
722	NYSE	SCM	Tue, Sep 22, 2015	10.69	10.78	10.62	10.70
721	NYSE	SCM	Mon, Sep 21, 2015	10.63	10.76	10.63	10.65
720	NYSE	SCM	Fri, Sep 18, 2015	10.56	10.90	10.56	10.64
719	NYSE	SCM	Thu, Sep 17, 2015	10.59	10.67	10.52	10.64
718	NYSE	SCM	Wed, Sep 16, 2015	10.64	10.75	10.29	10.61
717	NYSE	SCM	Tue, Sep 15, 2015	10.62	10.62	10.48	10.54
716	NYSE	SCM	Mon, Sep 14, 2015	10.67	10.76	10.48	10.49
715	NYSE	SCM	Fri, Sep 11, 2015	10.52	10.65	10.48	10.63
714	NYSE	SCM	Thu, Sep 10, 2015	10.61	10.65	10.50	10.60
713	NYSE	SCM	Wed, Sep 9, 2015	10.85	11.04	10.53	10.60
712	NYSE	SCM	Tue, Sep 8, 2015	10.96	11.08	10.87	10.88
711	NYSE	SCM	Fri, Sep 4, 2015	11.01	11.08	10.84	10.88
710	NYSE	SCM	Thu, Sep 3, 2015	11.07	11.29	11.02	11.05
709	NYSE	SCM	Wed, Sep 2, 2015	11.47	11.47	10.95	11.02
708	NYSE	SCM	Tue, Sep 1, 2015	11.22	11.54	11.17	11.41
707	NYSE	SCM	Mon, Aug 31, 2015	11.12	11.40	10.98	11.34
706	NYSE	SCM	Fri, Aug 28, 2015	11.09	11.27	10.90	11.14
705	NYSE	SCM	Thu, Aug 27, 2015	11.00	11.17	10.85	11.11
704	NYSE	SCM	Wed, Aug 26, 2015	10.83	11.00	10.75	10.96
703	NYSE	SCM	Tue, Aug 25, 2015	10.71	11.04	10.69	10.91
702	NYSE	SCM	Mon, Aug 24, 2015	10.13	10.73	9.60	10.62
701	NYSE	SCM	Fri, Aug 21, 2015	10.77	10.96	10.71	10.86
700	NYSE	SCM	Thu, Aug 20, 2015	10.37	11.00	10.30	10.88
699	NYSE	SCM	Wed, Aug 19, 2015	10.22	10.50	10.11	10.44
698	NYSE	SCM	Tue, Aug 18, 2015	10.32	10.36	10.22	10.31
697	NYSE	SCM	Mon, Aug 17, 2015	10.35	10.49	10.31	10.32
696	NYSE	SCM	Fri, Aug 14, 2015	10.18	10.37	10.18	10.30
695	NYSE	SCM	Thu, Aug 13, 2015	10.13	10.20	10.09	10.16
694	NYSE	SCM	Wed, Aug 12, 2015	10.10	10.20	10.00	10.18
693	NYSE	SCM	Tue, Aug 11, 2015	10.03	10.13	9.95	10.12
692	NYSE	SCM	Mon, Aug 10, 2015	10.02	10.11	9.92	10.07
691	NYSE	SCM	Fri, Aug 7, 2015	9.80	10.06	9.79	9.95
690	NYSE	SCM	Thu, Aug 6, 2015	9.92	10.00	9.64	9.87
689	NYSE	SCM	Wed, Aug 5, 2015	10.08	10.13	9.91	10.02
688	NYSE	SCM	Tue, Aug 4, 2015	9.95	10.07	9.90	10.04
687	NYSE	SCM	Mon, Aug 3, 2015	10.18	10.18	9.92	10.14
686	NYSE	SCM	Fri, Jul 31, 2015	10.29	10.29	9.99	10.21
685	NYSE	SCM	Thu, Jul 30, 2015	10.58	10.61	10.13	10.29
684	NYSE	SCM	Wed, Jul 29, 2015	10.30	10.80	10.25	10.60
683	NYSE	SCM	Tue, Jul 28, 2015	10.05	10.49	10.01	10.42
682	NYSE	SCM	Mon, Jul 27, 2015	10.63	10.64	9.93	10.25
681	NYSE	SCM	Fri, Jul 24, 2015	10.98	11.03	10.64	10.72
680	NYSE	SCM	Thu, Jul 23, 2015	10.74	10.96	10.74	10.93
679	NYSE	SCM	Wed, Jul 22, 2015	10.82	10.92	10.67	10.76
678	NYSE	SCM	Tue, Jul 21, 2015	11.08	11.13	10.82	10.90
677	NYSE	SCM	Mon, Jul 20, 2015	11.59	11.59	11.08	11.10
676	NYSE	SCM	Fri, Jul 17, 2015	11.77	11.79	11.53	11.55
675	NYSE	SCM	Thu, Jul 16, 2015	11.78	11.81	11.65	11.73
674	NYSE	SCM	Wed, Jul 15, 2015	11.89	11.89	11.54	11.77
673	NYSE	SCM	Tue, Jul 14, 2015	11.75	11.81	11.62	11.76
672	NYSE	SCM	Mon, Jul 13, 2015	11.81	11.85	11.64	11.78
671	NYSE	SCM	Fri, Jul 10, 2015	11.66	11.93	11.56	11.84
670	NYSE	SCM	Thu, Jul 9, 2015	11.65	11.67	11.61	11.63
669	NYSE	SCM	Wed, Jul 8, 2015	11.61	11.69	11.52	11.63
668	NYSE	SCM	Tue, Jul 7, 2015	11.46	11.63	11.41	11.57
667	NYSE	SCM	Mon, Jul 6, 2015	11.19	11.48	11.19	11.44
666	NYSE	SCM	Thu, Jul 2, 2015	11.27	11.31	11.21	11.25
665	NYSE	SCM	Wed, Jul 1, 2015	11.49	11.52	11.08	11.22
664	NYSE	SCM	Tue, Jun 30, 2015	11.43	11.55	11.40	11.40
663	NYSE	SCM	Mon, Jun 29, 2015	11.83	11.85	11.28	11.36
662	NYSE	SCM	Fri, Jun 26, 2015	12.05	12.19	11.73	11.84
661	NYSE	SCM	Thu, Jun 25, 2015	11.99	12.11	11.90	11.97
660	NYSE	SCM	Wed, Jun 24, 2015	11.93	12.05	11.81	11.88
659	NYSE	SCM	Tue, Jun 23, 2015	11.87	12.04	11.87	11.95
658	NYSE	SCM	Mon, Jun 22, 2015	11.97	11.98	11.76	11.81
657	NYSE	SCM	Fri, Jun 19, 2015	11.95	12.01	11.90	11.90
656	NYSE	SCM	Thu, Jun 18, 2015	12.12	12.16	11.90	12.00
655	NYSE	SCM	Wed, Jun 17, 2015	11.94	12.12	11.89	12.00
654	NYSE	SCM	Tue, Jun 16, 2015	12.04	12.09	11.84	11.91
653	NYSE	SCM	Mon, Jun 15, 2015	12.04	12.05	11.87	12.01
652	NYSE	SCM	Fri, Jun 12, 2015	11.96	11.97	11.79	11.96
651	NYSE	SCM	Thu, Jun 11, 2015	12.00	12.00	11.88	11.92
650	NYSE	SCM	Wed, Jun 10, 2015	12.18	12.22	11.91	11.96
649	NYSE	SCM	Tue, Jun 9, 2015	12.02	12.06	11.93	12.05
648	NYSE	SCM	Mon, Jun 8, 2015	12.10	12.40	11.94	12.02
647	NYSE	SCM	Fri, Jun 5, 2015	12.14	12.14	11.98	12.07
646	NYSE	SCM	Thu, Jun 4, 2015	12.22	12.22	12.00	12.06
645	NYSE	SCM	Wed, Jun 3, 2015	12.20	12.23	12.14	12.23
644	NYSE	SCM	Tue, Jun 2, 2015	12.15	12.22	12.05	12.17
643	NYSE	SCM	Mon, Jun 1, 2015	12.17	12.26	12.05	12.10
642	NYSE	SCM	Fri, May 29, 2015	12.09	12.27	12.09	12.14
641	NYSE	SCM	Thu, May 28, 2015	12.26	12.26	12.10	12.16
640	NYSE	SCM	Wed, May 27, 2015	12.20	12.30	12.00	12.26
639	NYSE	SCM	Tue, May 26, 2015	12.32	12.40	12.32	12.35
638	NYSE	SCM	Fri, May 22, 2015	12.28	12.40	12.26	12.37
637	NYSE	SCM	Thu, May 21, 2015	12.34	12.40	12.29	12.35
636	NYSE	SCM	Wed, May 20, 2015	12.39	12.39	12.25	12.32
635	NYSE	SCM	Tue, May 19, 2015	12.34	12.36	12.26	12.32
634	NYSE	SCM	Mon, May 18, 2015	12.34	12.40	12.21	12.27
633	NYSE	SCM	Fri, May 15, 2015	12.20	12.25	12.17	12.24
632	NYSE	SCM	Thu, May 14, 2015	12.10	12.19	12.08	12.15
631	NYSE	SCM	Wed, May 13, 2015	12.23	12.28	12.09	12.09
630	NYSE	SCM	Tue, May 12, 2015	12.10	12.20	12.02	12.20
629	NYSE	SCM	Mon, May 11, 2015	12.09	12.14	12.00	12.02
628	NYSE	SCM	Fri, May 8, 2015	12.25	12.25	12.00	12.09
627	NYSE	SCM	Thu, May 7, 2015	12.18	12.32	12.15	12.28
626	NYSE	SCM	Wed, May 6, 2015	12.47	12.47	12.09	12.20
625	NYSE	SCM	Tue, May 5, 2015	12.50	12.53	12.30	12.44
624	NYSE	SCM	Mon, May 4, 2015	12.49	12.55	12.46	12.55
623	NYSE	SCM	Fri, May 1, 2015	12.39	12.52	12.39	12.49
622	NYSE	SCM	Thu, Apr 30, 2015	12.16	12.51	12.16	12.51
621	NYSE	SCM	Wed, Apr 29, 2015	12.08	12.26	12.08	12.16
620	NYSE	SCM	Tue, Apr 28, 2015	12.25	12.33	12.18	12.25
619	NYSE	SCM	Mon, Apr 27, 2015	12.53	12.63	12.31	12.31
618	NYSE	SCM	Fri, Apr 24, 2015	12.61	12.65	12.55	12.58
617	NYSE	SCM	Thu, Apr 23, 2015	12.56	12.58	12.51	12.58
616	NYSE	SCM	Wed, Apr 22, 2015	12.47	12.55	12.42	12.55
615	NYSE	SCM	Tue, Apr 21, 2015	12.47	12.50	12.40	12.45
614	NYSE	SCM	Mon, Apr 20, 2015	12.38	12.49	12.33	12.42
613	NYSE	SCM	Fri, Apr 17, 2015	12.35	12.39	12.27	12.34
612	NYSE	SCM	Thu, Apr 16, 2015	12.23	12.40	12.16	12.40
611	NYSE	SCM	Wed, Apr 15, 2015	12.36	12.36	12.11	12.17
610	NYSE	SCM	Tue, Apr 14, 2015	12.22	12.36	12.15	12.30
609	NYSE	SCM	Mon, Apr 13, 2015	12.30	12.35	12.19	12.26
608	NYSE	SCM	Fri, Apr 10, 2015	12.23	12.31	12.18	12.30
607	NYSE	SCM	Thu, Apr 9, 2015	12.04	12.16	12.04	12.16
606	NYSE	SCM	Wed, Apr 8, 2015	12.12	12.14	12.00	12.09
605	NYSE	SCM	Tue, Apr 7, 2015	12.18	12.23	12.10	12.17
604	NYSE	SCM	Mon, Apr 6, 2015	12.12	12.26	12.12	12.25
603	NYSE	SCM	Thu, Apr 2, 2015	12.12	12.26	12.04	12.25
602	NYSE	SCM	Wed, Apr 1, 2015	11.92	12.09	11.92	12.09
601	NYSE	SCM	Tue, Mar 31, 2015	11.95	12.11	11.95	12.07
600	NYSE	SCM	Mon, Mar 30, 2015	12.12	12.12	11.89	12.01
599	NYSE	SCM	Fri, Mar 27, 2015	12.02	12.09	11.94	12.05
598	NYSE	SCM	Thu, Mar 26, 2015	12.25	12.25	12.10	12.16
597	NYSE	SCM	Wed, Mar 25, 2015	12.28	12.28	12.20	12.25
596	NYSE	SCM	Tue, Mar 24, 2015	12.29	12.31	12.21	12.26
595	NYSE	SCM	Mon, Mar 23, 2015	12.45	12.45	12.31	12.35
594	NYSE	SCM	Fri, Mar 20, 2015	12.24	12.44	12.21	12.44
593	NYSE	SCM	Thu, Mar 19, 2015	12.12	12.27	12.11	12.24
592	NYSE	SCM	Wed, Mar 18, 2015	12.14	12.25	12.12	12.23
591	NYSE	SCM	Tue, Mar 17, 2015	12.20	12.29	12.14	12.20
590	NYSE	SCM	Mon, Mar 16, 2015	12.20	12.29	12.19	12.20
589	NYSE	SCM	Fri, Mar 13, 2015	12.25	12.29	12.18	12.22
588	NYSE	SCM	Thu, Mar 12, 2015	12.25	12.45	12.13	12.17
587	NYSE	SCM	Wed, Mar 11, 2015	12.51	12.54	12.22	12.27
586	NYSE	SCM	Tue, Mar 10, 2015	12.65	12.70	12.35	12.40
585	NYSE	SCM	Mon, Mar 9, 2015	12.55	12.62	12.49	12.62
584	NYSE	SCM	Fri, Mar 6, 2015	12.45	12.50	12.36	12.50
583	NYSE	SCM	Thu, Mar 5, 2015	12.39	12.49	12.39	12.41
582	NYSE	SCM	Wed, Mar 4, 2015	12.28	12.46	12.26	12.44
581	NYSE	SCM	Tue, Mar 3, 2015	12.18	12.37	12.15	12.37
580	NYSE	SCM	Mon, Mar 2, 2015	12.23	12.29	12.10	12.27
579	NYSE	SCM	Fri, Feb 27, 2015	12.34	12.37	11.95	12.19
578	NYSE	SCM	Thu, Feb 26, 2015	12.68	12.68	12.25	12.30
577	NYSE	SCM	Wed, Feb 25, 2015	12.39	12.72	12.39	12.64
576	NYSE	SCM	Tue, Feb 24, 2015	12.54	12.72	12.54	12.68
575	NYSE	SCM	Mon, Feb 23, 2015	12.38	12.56	12.38	12.54
574	NYSE	SCM	Fri, Feb 20, 2015	12.40	12.70	12.32	12.50
573	NYSE	SCM	Thu, Feb 19, 2015	12.30	12.49	12.25	12.44
572	NYSE	SCM	Wed, Feb 18, 2015	12.18	12.24	12.11	12.23
571	NYSE	SCM	Tue, Feb 17, 2015	12.32	12.33	12.16	12.20
570	NYSE	SCM	Fri, Feb 13, 2015	12.27	12.38	12.18	12.33
569	NYSE	SCM	Thu, Feb 12, 2015	12.11	12.13	11.95	12.11
568	NYSE	SCM	Wed, Feb 11, 2015	11.94	12.04	11.94	11.99
567	NYSE	SCM	Tue, Feb 10, 2015	12.10	12.10	11.96	11.99
566	NYSE	SCM	Mon, Feb 9, 2015	12.07	12.16	11.94	12.00
565	NYSE	SCM	Fri, Feb 6, 2015	12.03	12.03	11.93	12.00
564	NYSE	SCM	Thu, Feb 5, 2015	12.16	12.22	11.89	11.93
563	NYSE	SCM	Wed, Feb 4, 2015	12.00	12.14	11.96	12.10
562	NYSE	SCM	Tue, Feb 3, 2015	12.10	12.17	11.95	11.98
561	NYSE	SCM	Mon, Feb 2, 2015	12.08	12.08	11.88	11.95
560	NYSE	SCM	Fri, Jan 30, 2015	12.35	12.35	11.93	11.98
559	NYSE	SCM	Thu, Jan 29, 2015	12.33	12.53	12.23	12.24
558	NYSE	SCM	Wed, Jan 28, 2015	12.25	12.43	12.20	12.37
557	NYSE	SCM	Tue, Jan 27, 2015	12.25	12.26	12.10	12.19
556	NYSE	SCM	Mon, Jan 26, 2015	12.10	12.25	12.05	12.25
555	NYSE	SCM	Fri, Jan 23, 2015	12.25	12.25	12.00	12.04
554	NYSE	SCM	Thu, Jan 22, 2015	11.88	12.33	11.87	12.19
553	NYSE	SCM	Wed, Jan 21, 2015	11.85	11.96	11.80	11.89
552	NYSE	SCM	Tue, Jan 20, 2015	11.83	12.08	11.83	11.94
551	NYSE	SCM	Fri, Jan 16, 2015	12.06	12.14	11.86	11.88
550	NYSE	SCM	Thu, Jan 15, 2015	12.15	12.30	11.89	11.91
549	NYSE	SCM	Wed, Jan 14, 2015	12.19	12.20	11.92	12.03
548	NYSE	SCM	Tue, Jan 13, 2015	12.47	12.62	12.13	12.24
547	NYSE	SCM	Mon, Jan 12, 2015	12.26	12.26	12.08	12.22
546	NYSE	SCM	Fri, Jan 9, 2015	12.30	12.31	12.07	12.21
545	NYSE	SCM	Thu, Jan 8, 2015	12.71	12.72	12.06	12.27
544	NYSE	SCM	Wed, Jan 7, 2015	12.33	12.49	12.33	12.46
543	NYSE	SCM	Tue, Jan 6, 2015	12.24	12.28	12.14	12.20
542	NYSE	SCM	Mon, Jan 5, 2015	11.84	12.23	11.82	12.12
541	NYSE	SCM	Fri, Jan 2, 2015	11.82	11.91	11.79	11.80
540	NYSE	SCM	Wed, Dec 31, 2014	11.99	11.99	11.78	11.78
539	NYSE	SCM	Tue, Dec 30, 2014	12.05	12.05	11.81	11.99
538	NYSE	SCM	Mon, Dec 29, 2014	12.32	12.32	12.01	12.13
537	NYSE	SCM	Fri, Dec 26, 2014	12.45	12.47	12.38	12.44
536	NYSE	SCM	Wed, Dec 24, 2014	12.39	12.52	12.34	12.41
535	NYSE	SCM	Tue, Dec 23, 2014	12.49	12.55	12.32	12.39
534	NYSE	SCM	Mon, Dec 22, 2014	12.76	12.84	12.33	12.52
533	NYSE	SCM	Fri, Dec 19, 2014	12.65	12.75	12.58	12.68
532	NYSE	SCM	Thu, Dec 18, 2014	12.29	12.70	12.16	12.65
531	NYSE	SCM	Wed, Dec 17, 2014	11.95	12.30	11.90	12.08
530	NYSE	SCM	Tue, Dec 16, 2014	12.50	12.50	11.95	12.01
529	NYSE	SCM	Mon, Dec 15, 2014	12.27	13.25	12.17	12.33
528	NYSE	SCM	Fri, Dec 12, 2014	12.17	12.44	12.17	12.27
527	NYSE	SCM	Thu, Dec 11, 2014	12.52	12.64	12.16	12.27
526	NYSE	SCM	Wed, Dec 10, 2014	12.68	12.81	12.38	12.44
525	NYSE	SCM	Tue, Dec 9, 2014	12.50	13.06	12.47	12.82
524	NYSE	SCM	Mon, Dec 8, 2014	13.09	13.22	12.50	12.54
523	NYSE	SCM	Fri, Dec 5, 2014	13.02	13.33	12.83	13.03
522	NYSE	SCM	Thu, Dec 4, 2014	13.20	13.26	12.96	12.96
521	NYSE	SCM	Wed, Dec 3, 2014	13.42	13.42	13.15	13.16
520	NYSE	SCM	Tue, Dec 2, 2014	13.57	13.57	13.31	13.31
519	NYSE	SCM	Mon, Dec 1, 2014	13.71	13.71	13.35	13.49
518	NYSE	SCM	Fri, Nov 28, 2014	13.65	13.75	13.58	13.70
517	NYSE	SCM	Wed, Nov 26, 2014	13.85	13.85	13.65	13.65
516	NYSE	SCM	Tue, Nov 25, 2014	13.93	13.94	13.64	13.79
515	NYSE	SCM	Mon, Nov 24, 2014	13.81	14.07	13.81	13.96
514	NYSE	SCM	Fri, Nov 21, 2014	13.66	13.85	13.51	13.81
513	NYSE	SCM	Thu, Nov 20, 2014	13.80	13.92	13.50	13.53
512	NYSE	SCM	Wed, Nov 19, 2014	13.85	14.20	13.75	13.77
511	NYSE	SCM	Tue, Nov 18, 2014	14.22	14.22	13.77	13.85
510	NYSE	SCM	Mon, Nov 17, 2014	14.42	14.42	14.04	14.07
509	NYSE	SCM	Fri, Nov 14, 2014	14.29	14.44	14.16	14.44
508	NYSE	SCM	Thu, Nov 13, 2014	14.14	14.24	14.01	14.12
507	NYSE	SCM	Wed, Nov 12, 2014	14.04	14.07	13.85	14.05
506	NYSE	SCM	Tue, Nov 11, 2014	14.20	14.35	14.03	14.15
505	NYSE	SCM	Mon, Nov 10, 2014	14.03	14.60	14.03	14.38
504	NYSE	SCM	Fri, Nov 7, 2014	13.96	14.19	13.87	13.96
503	NYSE	SCM	Thu, Nov 6, 2014	13.91	14.02	13.79	13.97
502	NYSE	SCM	Wed, Nov 5, 2014	13.90	13.90	13.69	13.88
501	NYSE	SCM	Tue, Nov 4, 2014	13.81	13.81	13.60	13.76
500	NYSE	SCM	Mon, Nov 3, 2014	13.80	13.83	13.64	13.75
499	NYSE	SCM	Fri, Oct 31, 2014	13.89	13.89	13.55	13.69
498	NYSE	SCM	Thu, Oct 30, 2014	13.72	13.75	13.63	13.72
497	NYSE	SCM	Wed, Oct 29, 2014	13.55	13.73	13.53	13.61
496	NYSE	SCM	Tue, Oct 28, 2014	13.54	13.68	13.40	13.51
495	NYSE	SCM	Mon, Oct 27, 2014	13.44	13.59	13.34	13.39
494	NYSE	SCM	Fri, Oct 24, 2014	13.20	13.57	13.15	13.41
493	NYSE	SCM	Thu, Oct 23, 2014	13.71	13.74	13.37	13.38
492	NYSE	SCM	Wed, Oct 22, 2014	13.56	13.74	13.56	13.71
491	NYSE	SCM	Tue, Oct 21, 2014	13.55	13.70	13.50	13.60
490	NYSE	SCM	Mon, Oct 20, 2014	13.68	13.74	13.39	13.53
489	NYSE	SCM	Fri, Oct 17, 2014	13.14	13.62	13.00	13.62
488	NYSE	SCM	Thu, Oct 16, 2014	12.62	13.22	12.51	13.07
487	NYSE	SCM	Wed, Oct 15, 2014	12.78	12.87	12.50	12.62
486	NYSE	SCM	Tue, Oct 14, 2014	13.65	13.67	12.72	12.92
485	NYSE	SCM	Mon, Oct 13, 2014	13.99	13.99	13.42	13.55
484	NYSE	SCM	Fri, Oct 10, 2014	14.06	14.16	13.80	13.93
483	NYSE	SCM	Thu, Oct 9, 2014	14.22	14.38	13.94	14.06
482	NYSE	SCM	Wed, Oct 8, 2014	14.29	14.30	14.01	14.11
481	NYSE	SCM	Tue, Oct 7, 2014	14.16	14.30	14.07	14.30
480	NYSE	SCM	Mon, Oct 6, 2014	14.29	14.33	14.00	14.17
479	NYSE	SCM	Fri, Oct 3, 2014	14.30	14.30	14.00	14.18
478	NYSE	SCM	Thu, Oct 2, 2014	14.10	14.20	13.95	14.20
477	NYSE	SCM	Wed, Oct 1, 2014	14.02	14.03	13.70	14.00
476	NYSE	SCM	Tue, Sep 30, 2014	14.26	14.39	13.89	13.89
475	NYSE	SCM	Mon, Sep 29, 2014	14.02	14.19	14.00	14.13
474	NYSE	SCM	Fri, Sep 26, 2014	14.00	14.30	13.84	14.08
473	NYSE	SCM	Thu, Sep 25, 2014	14.06	14.08	14.02	14.05
472	NYSE	SCM	Wed, Sep 24, 2014	14.23	14.33	13.90	14.07
471	NYSE	SCM	Tue, Sep 23, 2014	14.25	14.25	14.10	14.14
470	NYSE	SCM	Mon, Sep 22, 2014	14.10	14.30	14.06	14.18
469	NYSE	SCM	Fri, Sep 19, 2014	14.40	14.40	14.05	14.05
468	NYSE	SCM	Thu, Sep 18, 2014	14.25	14.44	14.20	14.35
467	NYSE	SCM	Wed, Sep 17, 2014	14.16	14.33	14.12	14.27
466	NYSE	SCM	Tue, Sep 16, 2014	13.76	14.20	13.76	14.10
465	NYSE	SCM	Mon, Sep 15, 2014	14.05	14.05	13.65	13.73
464	NYSE	SCM	Fri, Sep 12, 2014	14.03	14.15	13.93	14.00
463	NYSE	SCM	Thu, Sep 11, 2014	14.33	14.34	14.01	14.04
462	NYSE	SCM	Wed, Sep 10, 2014	14.36	14.40	14.20	14.30
461	NYSE	SCM	Tue, Sep 9, 2014	14.32	14.40	14.25	14.29
460	NYSE	SCM	Mon, Sep 8, 2014	14.37	14.40	14.25	14.32
459	NYSE	SCM	Fri, Sep 5, 2014	14.32	14.39	14.26	14.37
458	NYSE	SCM	Thu, Sep 4, 2014	14.34	14.36	14.23	14.31
457	NYSE	SCM	Wed, Sep 3, 2014	14.41	14.50	14.19	14.30
456	NYSE	SCM	Tue, Sep 2, 2014	14.43	14.50	14.33	14.40
455	NYSE	SCM	Fri, Aug 29, 2014	14.40	14.43	14.30	14.42
454	NYSE	SCM	Thu, Aug 28, 2014	14.32	14.40	14.27	14.38
453	NYSE	SCM	Wed, Aug 27, 2014	14.40	14.40	14.18	14.26
452	NYSE	SCM	Tue, Aug 26, 2014	14.39	14.45	14.28	14.40
451	NYSE	SCM	Mon, Aug 25, 2014	14.50	14.56	14.29	14.36
450	NYSE	SCM	Fri, Aug 22, 2014	14.50	14.58	14.33	14.34
449	NYSE	SCM	Thu, Aug 21, 2014	14.40	14.57	14.35	14.45
448	NYSE	SCM	Wed, Aug 20, 2014	14.30	14.58	14.25	14.35
447	NYSE	SCM	Tue, Aug 19, 2014	14.41	14.50	14.18	14.25
446	NYSE	SCM	Mon, Aug 18, 2014	14.39	14.47	14.31	14.41
445	NYSE	SCM	Fri, Aug 15, 2014	14.23	14.32	14.15	14.20
444	NYSE	SCM	Thu, Aug 14, 2014	14.13	14.22	14.07	14.18
443	NYSE	SCM	Wed, Aug 13, 2014	14.17	14.19	14.08	14.11
442	NYSE	SCM	Tue, Aug 12, 2014	14.06	14.16	14.06	14.16
441	NYSE	SCM	Mon, Aug 11, 2014	14.21	14.21	14.00	14.05
440	NYSE	SCM	Fri, Aug 8, 2014	14.10	14.25	14.00	14.20
439	NYSE	SCM	Thu, Aug 7, 2014	14.15	14.23	13.90	14.04
438	NYSE	SCM	Wed, Aug 6, 2014	13.98	14.20	13.91	14.10
437	NYSE	SCM	Tue, Aug 5, 2014	13.92	13.99	13.85	13.97
436	NYSE	SCM	Mon, Aug 4, 2014	14.11	14.19	13.90	13.92
435	NYSE	SCM	Fri, Aug 1, 2014	14.12	14.16	13.92	14.10
434	NYSE	SCM	Thu, Jul 31, 2014	14.45	14.52	14.07	14.07
433	NYSE	SCM	Wed, Jul 30, 2014	14.40	14.60	14.38	14.42
432	NYSE	SCM	Tue, Jul 29, 2014	14.29	14.47	14.29	14.42
431	NYSE	SCM	Mon, Jul 28, 2014	14.60	14.60	14.39	14.40
430	NYSE	SCM	Fri, Jul 25, 2014	14.55	14.60	14.48	14.54
429	NYSE	SCM	Thu, Jul 24, 2014	14.51	14.60	14.42	14.49
428	NYSE	SCM	Wed, Jul 23, 2014	14.50	14.59	14.45	14.55
427	NYSE	SCM	Tue, Jul 22, 2014	14.51	14.51	14.40	14.42
426	NYSE	SCM	Mon, Jul 21, 2014	14.38	14.47	14.35	14.41
425	NYSE	SCM	Fri, Jul 18, 2014	14.20	14.42	14.20	14.38
424	NYSE	SCM	Thu, Jul 17, 2014	14.34	14.51	14.15	14.17
423	NYSE	SCM	Wed, Jul 16, 2014	14.56	14.62	14.35	14.36
422	NYSE	SCM	Tue, Jul 15, 2014	14.57	14.62	14.46	14.56
421	NYSE	SCM	Mon, Jul 14, 2014	14.50	14.58	14.50	14.52
420	NYSE	SCM	Fri, Jul 11, 2014	14.55	14.66	14.46	14.48
419	NYSE	SCM	Thu, Jul 10, 2014	14.49	14.53	14.21	14.48
418	NYSE	SCM	Wed, Jul 9, 2014	14.37	14.54	14.35	14.47
417	NYSE	SCM	Tue, Jul 8, 2014	14.59	14.59	14.25	14.35
416	NYSE	SCM	Mon, Jul 7, 2014	14.64	14.71	14.50	14.55
415	NYSE	SCM	Thu, Jul 3, 2014	14.73	14.78	14.60	14.61
414	NYSE	SCM	Wed, Jul 2, 2014	14.75	14.80	14.65	14.68
413	NYSE	SCM	Tue, Jul 1, 2014	14.69	14.78	14.62	14.75
412	NYSE	SCM	Mon, Jun 30, 2014	14.70	14.75	14.56	14.69
411	NYSE	SCM	Fri, Jun 27, 2014	14.54	14.80	14.45	14.71
410	NYSE	SCM	Thu, Jun 26, 2014	14.53	14.63	14.43	14.53
409	NYSE	SCM	Wed, Jun 25, 2014	14.48	14.54	14.42	14.48
408	NYSE	SCM	Tue, Jun 24, 2014	14.45	14.49	14.39	14.48
407	NYSE	SCM	Mon, Jun 23, 2014	14.44	14.49	14.34	14.44
406	NYSE	SCM	Fri, Jun 20, 2014	14.45	14.48	14.33	14.40
405	NYSE	SCM	Thu, Jun 19, 2014	14.47	14.50	14.32	14.45
404	NYSE	SCM	Wed, Jun 18, 2014	14.45	14.50	14.31	14.44
403	NYSE	SCM	Tue, Jun 17, 2014	14.33	14.50	14.33	14.43
402	NYSE	SCM	Mon, Jun 16, 2014	14.34	14.52	14.24	14.30
401	NYSE	SCM	Fri, Jun 13, 2014	14.38	14.38	14.21	14.31
400	NYSE	SCM	Thu, Jun 12, 2014	13.97	14.37	13.88	14.36
399	NYSE	SCM	Wed, Jun 11, 2014	14.20	14.30	13.97	14.02
398	NYSE	SCM	Tue, Jun 10, 2014	14.20	14.30	14.11	14.17
397	NYSE	SCM	Mon, Jun 9, 2014	13.96	14.20	13.86	14.15
396	NYSE	SCM	Fri, Jun 6, 2014	14.11	14.11	13.80	13.92
395	NYSE	SCM	Thu, Jun 5, 2014	13.83	14.11	13.77	14.06
394	NYSE	SCM	Wed, Jun 4, 2014	13.79	13.99	13.70	13.88
393	NYSE	SCM	Tue, Jun 3, 2014	14.00	14.03	13.63	13.96
392	NYSE	SCM	Mon, Jun 2, 2014	14.25	14.28	13.86	13.92
391	NYSE	SCM	Fri, May 30, 2014	14.02	14.09	13.80	14.08
390	NYSE	SCM	Thu, May 29, 2014	14.24	14.35	13.93	13.97
389	NYSE	SCM	Wed, May 28, 2014	13.82	14.19	13.76	14.11
388	NYSE	SCM	Tue, May 27, 2014	13.88	14.06	13.86	13.95
387	NYSE	SCM	Fri, May 23, 2014	13.77	13.87	13.72	13.84
386	NYSE	SCM	Thu, May 22, 2014	13.63	13.84	13.58	13.79
385	NYSE	SCM	Wed, May 21, 2014	13.36	13.79	13.36	13.65
384	NYSE	SCM	Tue, May 20, 2014	13.52	13.65	13.32	13.34
383	NYSE	SCM	Mon, May 19, 2014	13.19	13.59	13.19	13.53
382	NYSE	SCM	Fri, May 16, 2014	13.15	13.24	13.07	13.18
381	NYSE	SCM	Thu, May 15, 2014	13.21	13.36	13.11	13.17
380	NYSE	SCM	Wed, May 14, 2014	13.31	13.54	13.21	13.25
379	NYSE	SCM	Tue, May 13, 2014	13.44	13.49	13.29	13.33
378	NYSE	SCM	Mon, May 12, 2014	13.28	13.50	13.14	13.44
377	NYSE	SCM	Fri, May 9, 2014	13.23	13.35	13.04	13.27
376	NYSE	SCM	Thu, May 8, 2014	13.44	13.51	13.28	13.35
375	NYSE	SCM	Wed, May 7, 2014	13.54	13.59	13.30	13.36
374	NYSE	SCM	Tue, May 6, 2014	13.60	13.70	13.53	13.53
373	NYSE	SCM	Mon, May 5, 2014	13.65	13.69	13.55	13.61
372	NYSE	SCM	Fri, May 2, 2014	13.60	13.91	13.56	13.70
371	NYSE	SCM	Thu, May 1, 2014	13.45	13.66	13.35	13.60
370	NYSE	SCM	Wed, Apr 30, 2014	13.30	13.49	13.20	13.45
369	NYSE	SCM	Tue, Apr 29, 2014	13.47	13.57	13.28	13.30
368	NYSE	SCM	Mon, Apr 28, 2014	13.62	13.62	13.38	13.46
367	NYSE	SCM	Fri, Apr 25, 2014	13.63	13.75	13.61	13.69
366	NYSE	SCM	Thu, Apr 24, 2014	13.69	13.76	13.57	13.64
365	NYSE	SCM	Wed, Apr 23, 2014	13.83	13.83	13.57	13.66
364	NYSE	SCM	Tue, Apr 22, 2014	13.87	13.93	13.75	13.84
363	NYSE	SCM	Mon, Apr 21, 2014	13.98	13.98	13.80	13.87
362	NYSE	SCM	Thu, Apr 17, 2014	13.65	14.10	13.60	13.97
361	NYSE	SCM	Wed, Apr 16, 2014	13.66	13.73	13.50	13.67
360	NYSE	SCM	Tue, Apr 15, 2014	13.80	13.98	13.56	13.65
359	NYSE	SCM	Mon, Apr 14, 2014	13.78	13.85	13.70	13.80
358	NYSE	SCM	Fri, Apr 11, 2014	13.95	14.03	13.65	13.73
357	NYSE	SCM	Thu, Apr 10, 2014	14.35	14.41	13.96	13.99
356	NYSE	SCM	Wed, Apr 9, 2014	14.30	14.38	14.25	14.35
355	NYSE	SCM	Tue, Apr 8, 2014	14.19	14.34	14.16	14.30
354	NYSE	SCM	Mon, Apr 7, 2014	14.24	14.34	14.18	14.20
353	NYSE	SCM	Fri, Apr 4, 2014	14.55	14.56	14.25	14.25
352	NYSE	SCM	Thu, Apr 3, 2014	14.36	14.49	14.23	14.46
351	NYSE	SCM	Wed, Apr 2, 2014	14.62	14.62	14.32	14.38
350	NYSE	SCM	Tue, Apr 1, 2014	14.45	14.68	14.45	14.61
349	NYSE	SCM	Mon, Mar 31, 2014	14.76	14.76	14.37	14.38
348	NYSE	SCM	Fri, Mar 28, 2014	14.72	14.85	14.68	14.72
347	NYSE	SCM	Thu, Mar 27, 2014	14.68	14.81	14.60	14.78
346	NYSE	SCM	Wed, Mar 26, 2014	15.03	15.03	14.77	14.78
345	NYSE	SCM	Tue, Mar 25, 2014	14.92	15.01	14.91	14.99
344	NYSE	SCM	Mon, Mar 24, 2014	14.90	15.02	14.80	14.96
343	NYSE	SCM	Fri, Mar 21, 2014	14.70	15.06	14.56	15.06
342	NYSE	SCM	Thu, Mar 20, 2014	14.42	14.67	14.36	14.64
341	NYSE	SCM	Wed, Mar 19, 2014	14.62	14.62	14.38	14.43
340	NYSE	SCM	Tue, Mar 18, 2014	14.50	14.68	14.50	14.57
339	NYSE	SCM	Mon, Mar 17, 2014	14.74	14.87	14.56	14.57
338	NYSE	SCM	Fri, Mar 14, 2014	14.62	14.69	14.52	14.62
337	NYSE	SCM	Thu, Mar 13, 2014	14.72	14.72	14.40	14.57
336	NYSE	SCM	Wed, Mar 12, 2014	14.68	14.85	14.55	14.60
335	NYSE	SCM	Tue, Mar 11, 2014	14.38	14.59	14.35	14.45
334	NYSE	SCM	Mon, Mar 10, 2014	14.25	14.34	14.20	14.31
333	NYSE	SCM	Fri, Mar 7, 2014	14.35	14.38	14.15	14.30
332	NYSE	SCM	Thu, Mar 6, 2014	14.49	14.49	14.22	14.28
331	NYSE	SCM	Wed, Mar 5, 2014	14.45	14.52	14.33	14.40
330	NYSE	SCM	Tue, Mar 4, 2014	14.60	14.65	14.40	14.47
329	NYSE	SCM	Mon, Mar 3, 2014	14.60	14.70	14.55	14.60
328	NYSE	SCM	Fri, Feb 28, 2014	14.55	14.70	14.42	14.66
327	NYSE	SCM	Thu, Feb 27, 2014	14.30	14.59	14.28	14.56
326	NYSE	SCM	Wed, Feb 26, 2014	14.50	14.59	14.31	14.38
325	NYSE	SCM	Tue, Feb 25, 2014	15.00	15.00	14.43	14.56
324	NYSE	SCM	Mon, Feb 24, 2014	14.99	15.12	14.91	15.04
323	NYSE	SCM	Fri, Feb 21, 2014	14.96	14.96	14.86	14.94
322	NYSE	SCM	Thu, Feb 20, 2014	14.79	14.90	14.64	14.88
321	NYSE	SCM	Wed, Feb 19, 2014	14.74	14.80	14.64	14.73
320	NYSE	SCM	Tue, Feb 18, 2014	14.61	14.74	14.52	14.74
319	NYSE	SCM	Fri, Feb 14, 2014	14.58	14.59	14.50	14.53
318	NYSE	SCM	Thu, Feb 13, 2014	14.40	14.59	14.40	14.52
317	NYSE	SCM	Wed, Feb 12, 2014	14.35	14.48	14.32	14.44
316	NYSE	SCM	Tue, Feb 11, 2014	14.33	14.55	14.32	14.39
315	NYSE	SCM	Mon, Feb 10, 2014	14.35	14.38	14.17	14.31
314	NYSE	SCM	Fri, Feb 7, 2014	14.43	14.50	14.26	14.36
313	NYSE	SCM	Thu, Feb 6, 2014	14.17	14.72	14.11	14.42
312	NYSE	SCM	Wed, Feb 5, 2014	14.32	14.36	13.68	14.17
311	NYSE	SCM	Tue, Feb 4, 2014	14.71	14.79	14.33	14.36
310	NYSE	SCM	Mon, Feb 3, 2014	14.72	14.90	14.51	14.60
309	NYSE	SCM	Fri, Jan 31, 2014	14.60	14.85	14.60	14.79
308	NYSE	SCM	Thu, Jan 30, 2014	14.58	14.88	14.58	14.79
307	NYSE	SCM	Wed, Jan 29, 2014	14.69	14.70	14.47	14.51
306	NYSE	SCM	Tue, Jan 28, 2014	14.67	14.90	14.58	14.85
305	NYSE	SCM	Mon, Jan 27, 2014	14.95	14.95	14.61	14.71
304	NYSE	SCM	Fri, Jan 24, 2014	14.97	15.00	14.75	14.81
303	NYSE	SCM	Thu, Jan 23, 2014	14.95	15.00	14.86	14.99
302	NYSE	SCM	Wed, Jan 22, 2014	14.79	15.00	14.64	14.93
301	NYSE	SCM	Tue, Jan 21, 2014	14.59	14.79	14.56	14.79
300	NYSE	SCM	Fri, Jan 17, 2014	14.63	14.73	14.56	14.56
299	NYSE	SCM	Thu, Jan 16, 2014	14.70	14.75	14.62	14.68
298	NYSE	SCM	Wed, Jan 15, 2014	14.75	14.75	14.60	14.72
297	NYSE	SCM	Tue, Jan 14, 2014	14.79	14.80	14.61	14.74
296	NYSE	SCM	Mon, Jan 13, 2014	14.78	14.78	14.63	14.75
295	NYSE	SCM	Fri, Jan 10, 2014	14.88	14.89	14.72	14.84
294	NYSE	SCM	Thu, Jan 9, 2014	14.85	14.85	14.72	14.84
293	NYSE	SCM	Wed, Jan 8, 2014	14.90	15.00	14.80	14.83
292	NYSE	SCM	Tue, Jan 7, 2014	14.94	15.07	14.84	14.95
291	NYSE	SCM	Mon, Jan 6, 2014	14.71	14.90	14.66	14.88
290	NYSE	SCM	Fri, Jan 3, 2014	14.66	14.79	14.63	14.68
289	NYSE	SCM	Thu, Jan 2, 2014	14.90	14.94	14.64	14.68
288	NYSE	SCM	Tue, Dec 31, 2013	14.80	15.09	14.75	14.95
287	NYSE	SCM	Mon, Dec 30, 2013	14.73	14.85	14.61	14.82
286	NYSE	SCM	Fri, Dec 27, 2013	14.75	14.77	14.60	14.69
285	NYSE	SCM	Thu, Dec 26, 2013	14.66	14.71	14.50	14.69
284	NYSE	SCM	Tue, Dec 24, 2013	14.45	14.70	14.45	14.69
283	NYSE	SCM	Mon, Dec 23, 2013	14.52	14.57	14.40	14.42
282	NYSE	SCM	Fri, Dec 20, 2013	14.54	14.68	14.35	14.35
281	NYSE	SCM	Thu, Dec 19, 2013	14.63	14.70	14.56	14.60
280	NYSE	SCM	Wed, Dec 18, 2013	14.71	14.71	14.50	14.69
279	NYSE	SCM	Tue, Dec 17, 2013	14.62	14.76	14.51	14.65
278	NYSE	SCM	Mon, Dec 16, 2013	14.49	14.78	14.42	14.78
277	NYSE	SCM	Fri, Dec 13, 2013	14.47	14.55	14.31	14.43
276	NYSE	SCM	Thu, Dec 12, 2013	14.81	14.85	14.46	14.48
275	NYSE	SCM	Wed, Dec 11, 2013	14.82	14.94	14.79	14.86
274	NYSE	SCM	Tue, Dec 10, 2013	14.82	14.92	14.78	14.84
273	NYSE	SCM	Mon, Dec 9, 2013	15.15	15.15	14.87	14.89
272	NYSE	SCM	Fri, Dec 6, 2013	14.98	15.23	14.98	15.17
271	NYSE	SCM	Thu, Dec 5, 2013	15.02	15.09	14.85	15.03
270	NYSE	SCM	Wed, Dec 4, 2013	15.41	15.41	15.22	15.30
269	NYSE	SCM	Tue, Dec 3, 2013	15.45	15.46	15.26	15.40
268	NYSE	SCM	Mon, Dec 2, 2013	15.43	15.55	15.15	15.43
267	NYSE	SCM	Fri, Nov 29, 2013	15.50	15.62	15.36	15.44
266	NYSE	SCM	Wed, Nov 27, 2013	15.19	15.42	15.19	15.38
265	NYSE	SCM	Tue, Nov 26, 2013	15.18	15.22	15.14	15.17
264	NYSE	SCM	Mon, Nov 25, 2013	15.10	15.24	15.05	15.13
263	NYSE	SCM	Fri, Nov 22, 2013	14.97	15.15	14.96	15.13
262	NYSE	SCM	Thu, Nov 21, 2013	14.88	14.99	14.88	14.97
261	NYSE	SCM	Wed, Nov 20, 2013	14.90	14.95	14.80	14.84
260	NYSE	SCM	Tue, Nov 19, 2013	14.85	14.98	14.76	14.88
259	NYSE	SCM	Mon, Nov 18, 2013	14.94	14.97	14.87	14.92
258	NYSE	SCM	Fri, Nov 15, 2013	14.80	14.95	14.80	14.93
257	NYSE	SCM	Thu, Nov 14, 2013	14.87	14.87	14.62	14.83
256	NYSE	SCM	Wed, Nov 13, 2013	14.60	14.86	14.60	14.84
255	NYSE	SCM	Tue, Nov 12, 2013	14.90	14.90	14.72	14.80
254	NYSE	SCM	Mon, Nov 11, 2013	14.84	14.99	14.80	14.93
253	NYSE	SCM	Fri, Nov 8, 2013	14.79	14.93	14.75	14.88
252	NYSE	SCM	Thu, Nov 7, 2013	14.85	14.99	14.82	14.82
251	NYSE	SCM	Wed, Nov 6, 2013	14.89	14.90	14.81	14.84
250	NYSE	SCM	Tue, Nov 5, 2013	14.82	15.00	14.70	14.85
249	NYSE	SCM	Mon, Nov 4, 2013	14.80	14.90	14.75	14.82
248	NYSE	SCM	Fri, Nov 1, 2013	14.85	14.91	14.68	14.77
247	NYSE	SCM	Thu, Oct 31, 2013	14.87	15.10	14.81	14.84
246	NYSE	SCM	Wed, Oct 30, 2013	14.99	14.99	14.86	14.90
245	NYSE	SCM	Tue, Oct 29, 2013	15.00	15.00	14.94	14.94
244	NYSE	SCM	Mon, Oct 28, 2013	14.94	15.00	14.81	15.00
243	NYSE	SCM	Fri, Oct 25, 2013	14.97	14.98	14.76	14.98
242	NYSE	SCM	Thu, Oct 24, 2013	14.86	15.00	14.76	14.94
241	NYSE	SCM	Wed, Oct 23, 2013	14.75	14.89	14.71	14.79
240	NYSE	SCM	Tue, Oct 22, 2013	14.67	14.79	14.51	14.77
239	NYSE	SCM	Mon, Oct 21, 2013	14.66	14.75	14.60	14.61
238	NYSE	SCM	Fri, Oct 18, 2013	14.87	14.92	14.56	14.66
237	NYSE	SCM	Thu, Oct 17, 2013	14.56	14.80	14.56	14.74
236	NYSE	SCM	Wed, Oct 16, 2013	14.48	14.64	14.36	14.60
235	NYSE	SCM	Tue, Oct 15, 2013	14.49	14.50	14.34	14.43
234	NYSE	SCM	Mon, Oct 14, 2013	14.48	14.50	14.42	14.48
233	NYSE	SCM	Fri, Oct 11, 2013	14.52	14.55	14.28	14.50
232	NYSE	SCM	Thu, Oct 10, 2013	14.65	14.65	14.47	14.50
231	NYSE	SCM	Wed, Oct 9, 2013	14.75	14.86	14.43	14.52
230	NYSE	SCM	Tue, Oct 8, 2013	14.73	14.83	14.69	14.70
229	NYSE	SCM	Mon, Oct 7, 2013	14.79	14.90	14.71	14.73
228	NYSE	SCM	Fri, Oct 4, 2013	14.70	14.85	14.70	14.82
227	NYSE	SCM	Thu, Oct 3, 2013	14.75	14.78	14.60	14.73
226	NYSE	SCM	Wed, Oct 2, 2013	14.97	15.01	14.77	14.80
225	NYSE	SCM	Tue, Oct 1, 2013	14.96	15.03	14.90	15.01
224	NYSE	SCM	Mon, Sep 30, 2013	14.85	15.02	14.82	14.98
223	NYSE	SCM	Fri, Sep 27, 2013	14.97	14.97	14.90	14.94
222	NYSE	SCM	Thu, Sep 26, 2013	14.89	14.99	14.86	14.95
221	NYSE	SCM	Wed, Sep 25, 2013	14.87	14.99	14.81	14.88
220	NYSE	SCM	Tue, Sep 24, 2013	14.92	15.14	14.88	14.90
219	NYSE	SCM	Mon, Sep 23, 2013	14.83	15.02	14.82	15.01
218	NYSE	SCM	Fri, Sep 20, 2013	14.96	14.99	14.84	14.84
217	NYSE	SCM	Thu, Sep 19, 2013	15.07	15.10	14.85	14.89
216	NYSE	SCM	Wed, Sep 18, 2013	15.07	15.10	14.88	15.10
215	NYSE	SCM	Tue, Sep 17, 2013	14.99	15.07	14.87	15.07
214	NYSE	SCM	Mon, Sep 16, 2013	14.95	14.99	14.85	14.98
213	NYSE	SCM	Fri, Sep 13, 2013	15.03	15.18	14.76	14.88
212	NYSE	SCM	Thu, Sep 12, 2013	14.97	15.10	14.80	14.91
211	NYSE	SCM	Wed, Sep 11, 2013	14.95	15.05	14.95	14.97
210	NYSE	SCM	Tue, Sep 10, 2013	15.08	15.20	14.96	15.01
209	NYSE	SCM	Mon, Sep 9, 2013	14.90	15.10	14.84	15.07
208	NYSE	SCM	Fri, Sep 6, 2013	15.05	15.15	14.80	14.83
207	NYSE	SCM	Thu, Sep 5, 2013	14.88	15.00	14.85	14.98
206	NYSE	SCM	Wed, Sep 4, 2013	14.90	15.00	14.74	14.85
205	NYSE	SCM	Tue, Sep 3, 2013	14.95	15.10	14.81	14.97
204	NYSE	SCM	Fri, Aug 30, 2013	15.04	15.16	14.98	15.06
203	NYSE	SCM	Thu, Aug 29, 2013	14.94	15.08	14.93	15.07
202	NYSE	SCM	Wed, Aug 28, 2013	14.77	14.95	14.77	14.91
201	NYSE	SCM	Tue, Aug 27, 2013	14.89	14.98	14.67	14.74
200	NYSE	SCM	Mon, Aug 26, 2013	15.02	15.15	14.99	15.00
199	NYSE	SCM	Fri, Aug 23, 2013	15.02	15.10	15.00	15.02
198	NYSE	SCM	Thu, Aug 22, 2013	15.04	15.10	15.00	15.03
197	NYSE	SCM	Wed, Aug 21, 2013	15.05	15.10	14.97	15.01
196	NYSE	SCM	Tue, Aug 20, 2013	15.05	15.05	14.86	15.03
195	NYSE	SCM	Mon, Aug 19, 2013	15.03	15.15	14.86	14.90
194	NYSE	SCM	Fri, Aug 16, 2013	14.93	15.01	14.86	15.00
193	NYSE	SCM	Thu, Aug 15, 2013	14.86	15.03	14.80	15.01
192	NYSE	SCM	Wed, Aug 14, 2013	15.07	15.15	14.85	15.02
191	NYSE	SCM	Tue, Aug 13, 2013	15.02	15.12	14.93	15.03
190	NYSE	SCM	Mon, Aug 12, 2013	14.75	15.09	14.67	15.08
189	NYSE	SCM	Fri, Aug 9, 2013	15.03	15.23	14.90	14.92
188	NYSE	SCM	Thu, Aug 8, 2013	14.90	15.11	14.85	15.02
187	NYSE	SCM	Wed, Aug 7, 2013	14.90	15.09	14.72	14.81
186	NYSE	SCM	Tue, Aug 6, 2013	15.21	15.25	14.81	14.82
185	NYSE	SCM	Mon, Aug 5, 2013	15.19	15.29	15.19	15.24
184	NYSE	SCM	Fri, Aug 2, 2013	15.08	15.25	15.04	15.25
183	NYSE	SCM	Thu, Aug 1, 2013	15.20	15.39	15.01	15.07
182	NYSE	SCM	Wed, Jul 31, 2013	15.24	15.25	15.01	15.15
181	NYSE	SCM	Tue, Jul 30, 2013	15.22	15.23	15.10	15.20
180	NYSE	SCM	Mon, Jul 29, 2013	15.08	15.24	15.08	15.18
179	NYSE	SCM	Fri, Jul 26, 2013	15.05	15.20	14.95	15.08
178	NYSE	SCM	Thu, Jul 25, 2013	15.12	15.29	15.10	15.28
177	NYSE	SCM	Wed, Jul 24, 2013	15.23	15.23	15.05	15.17
176	NYSE	SCM	Tue, Jul 23, 2013	15.14	15.25	15.12	15.23
175	NYSE	SCM	Mon, Jul 22, 2013	15.15	15.17	15.09	15.14
174	NYSE	SCM	Fri, Jul 19, 2013	15.02	15.19	14.95	15.18
173	NYSE	SCM	Thu, Jul 18, 2013	14.99	15.05	14.95	15.01
172	NYSE	SCM	Wed, Jul 17, 2013	15.04	15.06	14.92	14.97
171	NYSE	SCM	Tue, Jul 16, 2013	15.05	15.10	14.90	15.02
170	NYSE	SCM	Mon, Jul 15, 2013	14.80	15.10	14.80	15.07
169	NYSE	SCM	Fri, Jul 12, 2013	15.06	15.10	14.93	14.97
168	NYSE	SCM	Thu, Jul 11, 2013	15.05	15.14	14.93	15.08
167	NYSE	SCM	Wed, Jul 10, 2013	14.97	15.05	14.91	15.05
166	NYSE	SCM	Tue, Jul 9, 2013	14.80	14.95	14.80	14.95
165	NYSE	SCM	Mon, Jul 8, 2013	15.04	15.05	14.70	14.76
164	NYSE	SCM	Fri, Jul 5, 2013	15.00	15.05	14.85	15.04
163	NYSE	SCM	Wed, Jul 3, 2013	14.88	14.95	14.80	14.88
162	NYSE	SCM	Tue, Jul 2, 2013	15.00	15.07	14.81	14.89
161	NYSE	SCM	Mon, Jul 1, 2013	15.01	15.08	14.80	15.08
160	NYSE	SCM	Fri, Jun 28, 2013	15.05	15.10	14.77	15.05
159	NYSE	SCM	Thu, Jun 27, 2013	14.78	14.95	14.71	14.80
158	NYSE	SCM	Wed, Jun 26, 2013	15.05	15.05	14.60	14.80
157	NYSE	SCM	Tue, Jun 25, 2013	14.95	15.05	14.65	15.05
156	NYSE	SCM	Mon, Jun 24, 2013	14.57	14.80	14.16	14.72
155	NYSE	SCM	Fri, Jun 21, 2013	14.75	15.01	14.62	14.62
154	NYSE	SCM	Thu, Jun 20, 2013	14.92	15.00	14.65	14.93
153	NYSE	SCM	Wed, Jun 19, 2013	14.97	15.00	14.90	14.94
152	NYSE	SCM	Tue, Jun 18, 2013	15.22	15.35	15.11	15.31
151	NYSE	SCM	Mon, Jun 17, 2013	15.10	15.23	15.08	15.16
150	NYSE	SCM	Fri, Jun 14, 2013	14.97	15.07	14.96	15.02
149	NYSE	SCM	Thu, Jun 13, 2013	14.83	15.00	14.83	14.96
148	NYSE	SCM	Wed, Jun 12, 2013	15.12	15.12	14.75	14.85
147	NYSE	SCM	Tue, Jun 11, 2013	15.15	15.17	15.01	15.09
146	NYSE	SCM	Mon, Jun 10, 2013	15.12	15.23	15.03	15.17
145	NYSE	SCM	Fri, Jun 7, 2013	15.15	15.15	15.02	15.09
144	NYSE	SCM	Thu, Jun 6, 2013	15.15	15.19	15.06	15.12
143	NYSE	SCM	Wed, Jun 5, 2013	15.20	15.25	15.02	15.07
142	NYSE	SCM	Tue, Jun 4, 2013	15.13	15.20	15.06	15.20
141	NYSE	SCM	Mon, Jun 3, 2013	15.08	15.15	15.01	15.15
140	NYSE	SCM	Fri, May 31, 2013	15.15	15.17	15.00	15.05
139	NYSE	SCM	Thu, May 30, 2013	15.08	15.19	15.08	15.19
138	NYSE	SCM	Wed, May 29, 2013	15.07	15.13	14.90	15.09
137	NYSE	SCM	Tue, May 28, 2013	15.09	15.19	15.02	15.10
136	NYSE	SCM	Fri, May 24, 2013	15.12	15.13	15.00	15.05
135	NYSE	SCM	Thu, May 23, 2013	15.14	15.15	14.99	15.12
134	NYSE	SCM	Wed, May 22, 2013	15.10	15.20	14.71	15.18
133	NYSE	SCM	Tue, May 21, 2013	14.96	15.20	14.94	15.16
132	NYSE	SCM	Mon, May 20, 2013	14.91	15.00	14.84	15.00
131	NYSE	SCM	Fri, May 17, 2013	15.02	15.02	14.80	14.91
130	NYSE	SCM	Thu, May 16, 2013	15.00	15.02	14.91	15.00
129	NYSE	SCM	Wed, May 15, 2013	15.02	15.02	14.86	14.99
128	NYSE	SCM	Tue, May 14, 2013	15.01	15.03	14.96	15.03
127	NYSE	SCM	Mon, May 13, 2013	15.10	15.10	14.84	15.02
126	NYSE	SCM	Fri, May 10, 2013	15.04	15.18	14.79	15.15
125	NYSE	SCM	Thu, May 9, 2013	15.09	15.09	14.82	14.97
124	NYSE	SCM	Wed, May 8, 2013	14.98	15.18	14.86	15.02
123	NYSE	SCM	Tue, May 7, 2013	15.09	15.09	14.97	15.08
122	NYSE	SCM	Mon, May 6, 2013	14.86	15.09	14.86	15.09
121	NYSE	SCM	Fri, May 3, 2013	14.80	15.09	14.80	14.88
120	NYSE	SCM	Thu, May 2, 2013	14.67	14.90	14.67	14.78
119	NYSE	SCM	Wed, May 1, 2013	15.20	15.20	14.63	14.67
118	NYSE	SCM	Tue, Apr 30, 2013	14.99	15.30	14.90	15.30
117	NYSE	SCM	Mon, Apr 29, 2013	15.00	15.16	14.84	15.00
116	NYSE	SCM	Fri, Apr 26, 2013	14.89	15.22	14.77	14.90
115	NYSE	SCM	Thu, Apr 25, 2013	14.82	14.90	14.79	14.88
114	NYSE	SCM	Wed, Apr 24, 2013	14.89	14.89	14.65	14.82
113	NYSE	SCM	Tue, Apr 23, 2013	14.75	14.91	14.50	14.86
112	NYSE	SCM	Mon, Apr 22, 2013	14.43	14.82	14.43	14.78
111	NYSE	SCM	Fri, Apr 19, 2013	14.32	14.54	14.19	14.42
110	NYSE	SCM	Thu, Apr 18, 2013	14.35	14.35	14.10	14.29
109	NYSE	SCM	Wed, Apr 17, 2013	14.63	14.63	14.34	14.38
108	NYSE	SCM	Tue, Apr 16, 2013	14.55	14.69	14.53	14.68
107	NYSE	SCM	Mon, Apr 15, 2013	14.74	14.76	14.41	14.42
106	NYSE	SCM	Fri, Apr 12, 2013	14.71	14.79	14.62	14.76
105	NYSE	SCM	Thu, Apr 11, 2013	14.80	14.83	14.66	14.74
104	NYSE	SCM	Wed, Apr 10, 2013	14.74	14.84	14.69	14.83
103	NYSE	SCM	Tue, Apr 9, 2013	14.86	14.99	14.72	14.75
102	NYSE	SCM	Mon, Apr 8, 2013	14.83	14.84	14.71	14.81
101	NYSE	SCM	Fri, Apr 5, 2013	14.65	14.83	14.65	14.77
100	NYSE	SCM	Thu, Apr 4, 2013	14.72	14.82	14.64	14.79
99	NYSE	SCM	Wed, Apr 3, 2013	14.98	15.02	14.71	14.72
98	NYSE	SCM	Tue, Apr 2, 2013	14.91	15.13	14.87	14.99
97	NYSE	SCM	Mon, Apr 1, 2013	14.82	14.92	14.75	14.92
96	NYSE	SCM	Thu, Mar 28, 2013	14.78	15.00	14.68	14.82
95	NYSE	SCM	Wed, Mar 27, 2013	14.80	14.90	14.65	14.69
94	NYSE	SCM	Tue, Mar 26, 2013	15.18	15.20	14.90	14.98
93	NYSE	SCM	Mon, Mar 25, 2013	17.90	15.45	14.91	15.10
92	NYSE	SCM	Fri, Mar 22, 2013	14.83	15.00	14.83	14.97
91	NYSE	SCM	Thu, Mar 21, 2013	14.95	14.95	14.70	14.83
90	NYSE	SCM	Wed, Mar 20, 2013	14.88	15.33	14.75	14.85
89	NYSE	SCM	Tue, Mar 19, 2013	14.97	15.08	14.81	14.86
88	NYSE	SCM	Mon, Mar 18, 2013	15.28	15.39	15.26	15.33
87	NYSE	SCM	Fri, Mar 15, 2013	15.37	15.41	15.15	15.29
86	NYSE	SCM	Thu, Mar 14, 2013	15.13	15.45	15.12	15.43
85	NYSE	SCM	Wed, Mar 13, 2013	15.16	15.27	15.06	15.10
84	NYSE	SCM	Tue, Mar 12, 2013	15.28	15.35	15.01	15.16
83	NYSE	SCM	Mon, Mar 11, 2013	15.25	15.44	15.13	15.30
82	NYSE	SCM	Fri, Mar 8, 2013	15.29	15.40	15.16	15.23
81	NYSE	SCM	Thu, Mar 7, 2013	14.92	15.34	14.92	15.28
80	NYSE	SCM	Wed, Mar 6, 2013	15.11	15.15	14.97	15.05
79	NYSE	SCM	Tue, Mar 5, 2013	15.25	15.40	15.10	15.12
78	NYSE	SCM	Mon, Mar 4, 2013	15.05	15.39	14.93	15.34
77	NYSE	SCM	Fri, Mar 1, 2013	15.13	15.22	15.02	15.13
76	NYSE	SCM	Thu, Feb 28, 2013	14.94	15.26	14.86	15.25
75	NYSE	SCM	Wed, Feb 27, 2013	14.88	15.00	14.83	14.90
74	NYSE	SCM	Tue, Feb 26, 2013	14.86	14.95	14.78	14.88
73	NYSE	SCM	Mon, Feb 25, 2013	14.97	15.01	14.85	14.85
72	NYSE	SCM	Fri, Feb 22, 2013	14.79	14.97	14.79	14.95
71	NYSE	SCM	Thu, Feb 21, 2013	14.86	14.86	14.75	14.77
70	NYSE	SCM	Wed, Feb 20, 2013	15.11	15.12	14.85	14.85
69	NYSE	SCM	Tue, Feb 19, 2013	14.99	15.16	14.95	15.08
68	NYSE	SCM	Fri, Feb 15, 2013	14.80	15.00	14.75	14.98
67	NYSE	SCM	Thu, Feb 14, 2013	14.82	14.90	14.71	14.76
66	NYSE	SCM	Wed, Feb 13, 2013	14.88	14.92	14.76	14.81
65	NYSE	SCM	Tue, Feb 12, 2013	14.78	14.89	14.76	14.88
64	NYSE	SCM	Mon, Feb 11, 2013	14.86	14.90	14.76	14.88
63	NYSE	SCM	Fri, Feb 8, 2013	14.72	15.00	14.68	14.85
62	NYSE	SCM	Thu, Feb 7, 2013	14.80	14.91	14.70	14.75
61	NYSE	SCM	Wed, Feb 6, 2013	14.93	14.93	14.80	14.90
60	NYSE	SCM	Tue, Feb 5, 2013	14.86	14.99	14.80	14.95
59	NYSE	SCM	Mon, Feb 4, 2013	14.95	15.00	14.73	14.93
58	NYSE	SCM	Fri, Feb 1, 2013	15.05	15.05	14.76	14.95
57	NYSE	SCM	Thu, Jan 31, 2013	14.72	15.45	14.60	15.24
56	NYSE	SCM	Wed, Jan 30, 2013	14.82	14.91	14.76	14.79
55	NYSE	SCM	Tue, Jan 29, 2013	14.96	14.98	14.70	14.88
54	NYSE	SCM	Mon, Jan 28, 2013	14.90	15.00	14.80	14.92
53	NYSE	SCM	Fri, Jan 25, 2013	14.65	14.87	14.65	14.87
52	NYSE	SCM	Thu, Jan 24, 2013	14.77	14.82	14.63	14.70
51	NYSE	SCM	Wed, Jan 23, 2013	14.68	14.80	14.61	14.75
50	NYSE	SCM	Tue, Jan 22, 2013	14.79	14.79	14.51	14.65
49	NYSE	SCM	Fri, Jan 18, 2013	14.65	14.75	14.50	14.74
48	NYSE	SCM	Thu, Jan 17, 2013	14.75	14.81	14.51	14.68
47	NYSE	SCM	Wed, Jan 16, 2013	14.60	15.02	14.60	14.72
46	NYSE	SCM	Tue, Jan 15, 2013	14.50	15.05	14.27	14.59
45	NYSE	SCM	Mon, Jan 14, 2013	14.76	14.80	14.23	14.51
44	NYSE	SCM	Fri, Jan 11, 2013	14.93	15.03	14.74	14.76
43	NYSE	SCM	Thu, Jan 10, 2013	14.83	15.05	14.83	15.01
42	NYSE	SCM	Wed, Jan 9, 2013	15.15	15.22	14.44	14.78
41	NYSE	SCM	Tue, Jan 8, 2013	15.35	15.35	15.00	15.31
40	NYSE	SCM	Mon, Jan 7, 2013	15.65	15.88	15.31	15.87
39	NYSE	SCM	Fri, Jan 4, 2013	16.02	16.05	15.76	15.94
38	NYSE	SCM	Thu, Jan 3, 2013	16.35	16.69	15.85	15.95
37	NYSE	SCM	Wed, Jan 2, 2013	16.35	16.98	15.74	16.73
36	NYSE	SCM	Mon, Dec 31, 2012	15.48	16.40	15.25	16.38
35	NYSE	SCM	Fri, Dec 28, 2012	15.30	15.80	15.30	15.47
34	NYSE	SCM	Thu, Dec 27, 2012	15.27	15.65	15.25	15.35
33	NYSE	SCM	Wed, Dec 26, 2012	15.85	15.90	15.25	15.29
32	NYSE	SCM	Mon, Dec 24, 2012	16.22	16.28	15.67	15.99
31	NYSE	SCM	Fri, Dec 21, 2012	15.23	18.21	15.00	16.25
30	NYSE	SCM	Thu, Dec 20, 2012	15.45	15.45	15.25	15.45
29	NYSE	SCM	Wed, Dec 19, 2012	15.30	15.50	15.30	15.50
28	NYSE	SCM	Tue, Dec 18, 2012	15.19	15.59	15.19	15.49
27	NYSE	SCM	Mon, Dec 17, 2012	15.05	15.30	15.05	15.18
26	NYSE	SCM	Fri, Dec 14, 2012	15.30	15.30	15.02	15.05
25	NYSE	SCM	Thu, Dec 13, 2012	15.26	15.33	14.09	15.28
24	NYSE	SCM	Wed, Dec 12, 2012	15.00	15.30	15.00	15.26
23	NYSE	SCM	Tue, Dec 11, 2012	15.03	15.10	15.00	15.08
22	NYSE	SCM	Mon, Dec 10, 2012	15.11	15.22	15.00	15.00
21	NYSE	SCM	Fri, Dec 7, 2012	15.05	15.10	15.00	15.08
20	NYSE	SCM	Thu, Dec 6, 2012	15.15	15.25	15.09	15.13
19	NYSE	SCM	Wed, Dec 5, 2012	15.31	15.43	15.20	15.31
18	NYSE	SCM	Tue, Dec 4, 2012	15.39	15.40	15.25	15.31
17	NYSE	SCM	Mon, Dec 3, 2012	15.34	15.50	15.34	15.36
16	NYSE	SCM	Fri, Nov 30, 2012	15.29	15.32	15.21	15.32
15	NYSE	SCM	Thu, Nov 29, 2012	15.23	15.38	15.15	15.26
14	NYSE	SCM	Wed, Nov 28, 2012	15.25	15.27	15.16	15.20
13	NYSE	SCM	Tue, Nov 27, 2012	15.17	15.25	15.14	15.25
12	NYSE	SCM	Mon, Nov 26, 2012	15.28	15.76	15.06	15.15
11	NYSE	SCM	Fri, Nov 23, 2012	15.17	15.25	15.17	15.24
10	NYSE	SCM	Wed, Nov 21, 2012	15.35	15.38	15.01	15.16
9	NYSE	SCM	Tue, Nov 20, 2012	15.50	15.50	15.20	15.21
8	NYSE	SCM	Mon, Nov 19, 2012	15.19	15.46	15.05	15.40
7	NYSE	SCM	Fri, Nov 16, 2012	15.09	15.11	15.00	15.10
6	NYSE	SCM	Thu, Nov 15, 2012	15.15	15.18	15.00	15.06
5	NYSE	SCM	Wed, Nov 14, 2012	15.23	15.23	15.10	15.10
4	NYSE	SCM	Tue, Nov 13, 2012	15.30	15.30	15.10	15.22
3	NYSE	SCM	Mon, Nov 12, 2012	15.40	15.50	15.17	15.24
2	NYSE	SCM	Fri, Nov 9, 2012	15.09	15.25	15.07	15.17
1	NYSE	SCM	Thu, Nov 8, 2012	15.00	15.25	15.00	15.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Stellus Capital Investment Corp NYSE:SCM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024